Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blue Capital Reinsurance (NY: BCRH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.194 5.247 5.007 5.052 10,940 -0.26(-4.94%)
Mar 28, 2019 5.209 5.314 5.044 5.314 8,385 +0.12(+2.31%)
Mar 27, 2019 4.915 5.267 4.915 5.194 17,061 +0.25(+4.99%)
Mar 26, 2019 4.745 4.959 4.741 4.947 16,293 +0.18(+3.75%)
Mar 25, 2019 4.739 4.769 4.644 4.769 7,949 +0.07(+1.40%)
Mar 22, 2019 4.958 4.981 4.651 4.703 11,450 -0.13(-2.73%)
Mar 21, 2019 4.723 4.915 4.723 4.835 6,792 +0.05(+1.07%)
Mar 20, 2019 4.798 4.805 4.659 4.783 7,066 -0.02(-0.46%)
Mar 19, 2019 4.695 4.854 4.614 4.805 14,020 +0.19(+4.13%)
Mar 18, 2019 4.468 4.989 4.427 4.614 71,584 +0.20(+4.49%)
Mar 15, 2019 4.622 4.666 4.402 4.416 75,924 -0.25(-5.35%)
Mar 14, 2019 4.681 4.681 4.541 4.666 4,889 -0.03(-0.63%)
Mar 13, 2019 4.651 4.787 4.497 4.695 10,892 +0.09(+1.89%)
Mar 12, 2019 4.660 4.666 4.608 4.608 8,325 -0.01(-0.14%)
Mar 11, 2019 4.512 4.659 4.468 4.614 13,588 +0.08(+1.78%)
Mar 08, 2019 4.490 4.534 4.490 4.534 4,361 +0.02(+0.50%)
Mar 07, 2019 4.805 4.805 4.482 4.511 12,616 -0.29(-6.12%)
Mar 06, 2019 4.827 4.945 4.805 4.805 12,153 -0.04(-0.91%)
Mar 05, 2019 4.959 5.082 4.820 4.849 9,747 -0.12(-2.36%)
Mar 04, 2019 5.319 5.319 4.967 4.967 5,573 -0.27(-5.18%)
Mar 01, 2019 5.311 5.311 5.150 5.238 5,179 -0.07(-1.38%)
Feb 28, 2019 4.952 5.319 4.893 5.311 25,777 +0.34(+6.78%)
Feb 27, 2019 4.989 5.018 4.937 4.974 3,665 -0.07(-1.45%)
Feb 26, 2019 5.187 5.209 5.011 5.047 22,912 -0.10(-1.97%)
Feb 25, 2019 5.119 5.165 4.879 5.149 13,868 +0.17(+3.51%)
Feb 22, 2019 5.165 5.245 4.974 4.974 15,130 -0.24(-4.64%)
Feb 21, 2019 5.275 5.319 5.205 5.216 2,531 -0.01(-0.14%)
Feb 20, 2019 5.146 5.385 5.146 5.223 9,562 -0.02(-0.42%)
Feb 19, 2019 5.385 5.388 5.194 5.245 12,744 -0.14(-2.59%)
Feb 15, 2019 5.495 5.495 5.385 5.385 6,679 -0.10(-1.87%)
Feb 14, 2019 5.128 5.510 5.099 5.487 13,636 +0.32(+6.10%)
Feb 13, 2019 5.210 5.213 5.143 5.172 6,829 -0.04(-0.70%)
Feb 12, 2019 5.208 5.216 5.172 5.209 6,184 +0.04(+0.71%)
Feb 11, 2019 4.952 5.172 4.952 5.172 14,818 +0.27(+5.54%)
Feb 08, 2019 4.952 4.989 4.886 4.901 7,088 -0.09(-1.76%)
Feb 07, 2019 5.025 5.025 4.952 4.989 8,796 -0.12(-2.30%)
Feb 06, 2019 5.135 5.143 5.025 5.106 7,093 +0.07(+1.31%)
Feb 05, 2019 5.209 5.209 5.040 5.040 10,754 -0.14(-2.69%)
Feb 04, 2019 5.209 5.209 5.096 5.179 15,445 +0.00(+0.00%)
Feb 01, 2019 4.974 5.201 4.974 5.179 30,397 +0.17(+3.37%)
Jan 31, 2019 4.791 5.084 4.607 5.011 31,472 +0.21(+4.27%)
Jan 30, 2019 4.791 4.813 4.673 4.805 20,813 +0.03(+0.61%)
Jan 29, 2019 5.077 5.077 4.725 4.776 8,740 -0.25(-4.96%)
Jan 28, 2019 5.016 5.089 4.945 5.025 5,708 -0.09(-1.72%)
Jan 25, 2019 4.644 5.135 4.644 5.113 31,487 +0.32(+6.57%)
Jan 24, 2019 4.644 4.813 4.644 4.798 9,814 +0.12(+2.51%)
Jan 23, 2019 4.769 4.849 4.681 4.681 6,981 -0.04(-0.78%)
Jan 22, 2019 4.754 4.864 4.717 4.717 27,812 +0.02(+0.47%)
Jan 18, 2019 5.062 5.066 4.644 4.695 45,118 -0.31(-6.16%)
Jan 17, 2019 5.242 5.392 4.929 5.003 40,743 -0.41(-7.59%)
Jan 16, 2019 5.267 5.554 5.267 5.414 15,060 +0.15(+2.79%)
Jan 15, 2019 5.135 5.341 5.135 5.267 8,507 +0.13(+2.57%)
Jan 14, 2019 5.011 5.135 4.826 5.135 10,514 +0.10(+1.89%)
Jan 11, 2019 4.805 5.040 4.805 5.040 17,992 +0.24(+5.05%)
Jan 10, 2019 4.673 4.842 4.673 4.798 3,811 +0.10(+2.19%)
Jan 09, 2019 4.768 4.768 4.683 4.695 2,304 -0.10(-1.99%)
Jan 08, 2019 4.717 4.835 4.717 4.791 2,324 +0.07(+1.56%)
Jan 07, 2019 4.827 4.893 4.659 4.717 3,038 -0.07(-1.53%)
Jan 04, 2019 4.725 4.842 4.688 4.791 4,089 +0.13(+2.83%)
Jan 03, 2019 4.592 4.783 4.592 4.659 10,859 +0.18(+3.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.