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 (%)
Jul 31, 2017 12.70 12.91 12.70 12.85 17,979 +0.17(+1.31%)
Jul 28, 2017 12.48 12.78 12.38 12.68 16,830 +0.23(+1.87%)
Jul 27, 2017 12.61 12.68 12.45 12.45 30,145 -0.20(-1.58%)
Jul 26, 2017 12.75 12.98 12.65 12.65 26,047 -0.13(-1.04%)
Jul 25, 2017 12.58 12.98 12.58 12.78 45,645 +0.17(+1.32%)
Jul 24, 2017 12.68 12.81 12.38 12.61 85,422 +0.00(+0.00%)
Jul 21, 2017 12.88 12.95 12.58 12.61 33,816 -0.30(-2.32%)
Jul 20, 2017 12.81 13.11 12.58 12.91 129,071 +0.07(+0.52%)
Jul 19, 2017 12.88 12.95 12.78 12.85 30,815 +0.03(+0.26%)
Jul 18, 2017 12.68 12.85 12.65 12.81 22,632 -0.17(-1.28%)
Jul 17, 2017 12.68 13.28 12.65 12.98 95,141 +0.23(+1.83%)
Jul 14, 2017 12.55 12.75 12.35 12.75 33,152 +0.20(+1.59%)
Jul 13, 2017 12.35 12.75 12.05 12.55 53,074 +0.20(+1.62%)
Jul 12, 2017 12.11 12.35 12.11 12.35 23,762 +0.23(+1.92%)
Jul 11, 2017 12.11 12.15 12.01 12.11 9,341 +0.00(+0.00%)
Jul 10, 2017 12.21 12.38 12.11 12.11 12,328 -0.20(-1.62%)
Jul 07, 2017 12.18 12.35 12.08 12.31 12,113 +0.13(+1.09%)
Jul 06, 2017 12.18 12.21 12.06 12.18 23,780 +0.03(+0.27%)
Jul 05, 2017 12.25 12.25 12.15 12.15 12,678 -0.13(-1.08%)
Jul 03, 2017 12.18 12.31 12.18 12.28 5,044 +0.10(+0.82%)
Jun 30, 2017 12.31 12.31 12.15 12.18 23,834 -0.07(-0.54%)
Jun 29, 2017 12.19 12.35 12.11 12.25 22,736 -0.03(-0.27%)
Jun 28, 2017 12.35 12.35 12.05 12.28 35,997 -0.03(-0.27%)
Jun 27, 2017 12.18 12.38 12.15 12.31 18,002 +0.10(+0.80%)
Jun 26, 2017 12.31 12.31 12.22 12.22 14,738 -0.10(-0.80%)
Jun 23, 2017 12.22 12.41 12.15 12.31 79,786 +0.10(+0.80%)
Jun 22, 2017 12.41 12.54 12.22 12.22 21,648 -0.23(-1.84%)
Jun 21, 2017 12.61 12.61 12.45 12.45 10,541 -0.07(-0.52%)
Jun 20, 2017 12.51 12.54 12.48 12.51 8,573 -0.03(-0.26%)
Jun 19, 2017 12.64 12.71 12.51 12.54 23,970 -0.13(-1.03%)
Jun 16, 2017 12.18 12.67 12.16 12.67 45,072 +0.29(+2.38%)
Jun 15, 2017 12.28 12.62 12.28 12.38 9,783 +0.03(+0.27%)
Jun 14, 2017 12.25 12.41 12.22 12.35 13,940 +0.00(+0.00%)
Jun 13, 2017 12.38 12.38 12.12 12.35 22,476 +0.07(+0.53%)
Jun 12, 2017 12.28 12.45 12.25 12.28 14,819 -0.03(-0.27%)
Jun 09, 2017 12.05 12.31 12.05 12.31 19,473 +0.33(+2.73%)
Jun 08, 2017 12.15 12.38 11.92 11.99 27,388 -0.26(-2.14%)
Jun 07, 2017 12.15 12.33 12.15 12.25 12,019 +0.03(+0.27%)
Jun 06, 2017 12.22 12.22 12.12 12.22 16,741 -0.03(-0.27%)
Jun 05, 2017 12.77 12.77 12.05 12.25 35,033 -0.39(-3.11%)
Jun 02, 2017 12.61 12.76 12.59 12.64 19,411 +0.07(+0.52%)
Jun 01, 2017 12.58 12.67 12.51 12.58 40,263 +0.07(+0.52%)
May 31, 2017 12.38 12.67 12.25 12.51 38,002 +0.07(+0.53%)
May 30, 2017 11.99 12.61 11.85 12.45 34,849 +0.49(+4.11%)
May 26, 2017 11.89 12.05 11.72 11.95 20,448 +0.07(+0.55%)
May 25, 2017 11.95 12.08 11.82 11.89 22,526 +0.00(+0.00%)
May 24, 2017 11.92 11.92 11.76 11.89 12,639 +0.00(+0.00%)
May 23, 2017 11.82 11.95 11.66 11.89 19,176 +0.10(+0.83%)
May 22, 2017 11.82 11.95 11.79 11.79 28,691 -0.03(-0.28%)
May 19, 2017 11.92 12.05 11.82 11.82 93,308 -0.16(-1.37%)
May 18, 2017 12.05 12.08 11.95 11.99 22,633 +0.00(+0.00%)
May 17, 2017 11.86 12.02 11.86 11.99 24,869 +0.00(+0.00%)
May 16, 2017 11.86 12.02 11.86 11.99 16,770 +0.07(+0.55%)
May 15, 2017 11.86 11.95 11.72 11.92 36,184 +0.00(+0.00%)
May 12, 2017 11.76 12.02 11.69 11.92 22,427 +0.03(+0.28%)
May 11, 2017 11.92 12.05 11.82 11.89 17,541 -0.07(-0.55%)
May 10, 2017 11.76 11.95 11.75 11.95 14,118 +0.20(+1.67%)
May 09, 2017 11.82 11.86 11.69 11.76 27,014 -0.03(-0.28%)
May 08, 2017 11.99 12.06 11.79 11.79 27,080 -0.29(-2.44%)
May 05, 2017 11.86 12.12 11.80 12.08 23,787 +0.29(+2.50%)
May 04, 2017 12.15 12.22 11.66 11.79 38,036 -0.29(-2.44%)
May 03, 2017 12.35 12.41 12.08 12.08 36,878 -0.26(-2.12%)
May 02, 2017 12.31 12.45 12.22 12.35 21,995 -0.13(-1.05%)
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.