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 (%)
Apr 30, 2014 9.586 10.35 9.586 10.17 175,229 +0.56(+5.88%)
Apr 29, 2014 9.663 9.744 9.586 9.602 70,946 +0.01(+0.11%)
Apr 28, 2014 9.641 9.860 9.586 9.591 77,518 -0.13(-1.30%)
Apr 25, 2014 9.761 9.778 9.641 9.717 42,291 -0.09(-0.89%)
Apr 24, 2014 9.734 9.920 9.695 9.805 187,940 -0.04(-0.39%)
Apr 23, 2014 9.821 9.920 9.717 9.843 38,094 +0.05(+0.56%)
Apr 22, 2014 9.728 9.825 9.717 9.789 36,621 +0.10(+1.07%)
Apr 21, 2014 9.599 9.816 9.599 9.685 38,724 +0.09(+0.97%)
Apr 17, 2014 9.679 9.591 9.591 9.591 44,726 -0.10(-1.02%)
Apr 16, 2014 9.997 10.02 9.602 9.690 49,398 -0.19(-1.89%)
Apr 15, 2014 9.991 10.08 9.619 9.876 32,422 -0.04(-0.44%)
Apr 14, 2014 9.821 10.10 9.805 9.920 53,712 +0.22(+2.26%)
Apr 11, 2014 9.931 9.964 9.685 9.701 97,809 -0.35(-3.44%)
Apr 10, 2014 10.31 10.31 9.997 10.05 57,695 -0.26(-2.55%)
Apr 09, 2014 10.12 10.46 9.997 10.31 197,284 +0.18(+1.73%)
Apr 08, 2014 9.997 10.27 9.997 10.13 46,804 +0.11(+1.09%)
Apr 07, 2014 10.08 10.27 9.941 10.02 67,840 -0.16(-1.61%)
Apr 04, 2014 9.997 10.29 9.876 10.19 170,524 +0.30(+3.05%)
Apr 03, 2014 9.865 9.975 9.772 9.887 94,403 +0.09(+0.95%)
Apr 02, 2014 9.613 9.811 9.487 9.794 55,572 +0.23(+2.41%)
Apr 01, 2014 9.575 9.772 9.446 9.564 52,175 +0.04(+0.40%)
Mar 31, 2014 9.416 9.580 9.405 9.526 60,238 +0.13(+1.34%)
Mar 28, 2014 9.257 9.427 9.257 9.400 38,550 +0.15(+1.66%)
Mar 27, 2014 9.339 9.405 9.175 9.246 89,944 -0.13(-1.34%)
Mar 26, 2014 9.679 9.679 9.367 9.372 63,523 -0.24(-2.45%)
Mar 25, 2014 9.476 9.728 9.367 9.608 62,455 +0.20(+2.10%)
Mar 24, 2014 9.487 9.564 9.268 9.411 53,325 +0.01(+0.06%)
Mar 21, 2014 10.02 10.02 9.405 9.405 257,955 -0.61(-6.12%)
Mar 20, 2014 10.06 10.13 9.942 10.02 50,033 +0.00(+0.00%)
Mar 19, 2014 10.06 10.13 9.958 10.02 88,880 -0.02(-0.22%)
Mar 18, 2014 9.882 10.05 9.537 10.04 108,219 +0.21(+2.17%)
Mar 17, 2014 9.641 9.920 9.641 9.827 152,391 +0.16(+1.64%)
Mar 14, 2014 9.498 9.689 9.493 9.668 59,565 +0.16(+1.73%)
Mar 13, 2014 9.509 9.575 9.417 9.504 28,062 +0.00(+0.00%)
Mar 12, 2014 9.345 9.564 9.230 9.504 102,935 +0.16(+1.70%)
Mar 11, 2014 9.268 9.356 9.230 9.345 26,761 +0.02(+0.18%)
Mar 10, 2014 9.345 9.411 9.241 9.329 18,847 -0.07(-0.70%)
Mar 07, 2014 9.307 9.394 9.263 9.394 31,310 +0.04(+0.47%)
Mar 06, 2014 9.323 9.394 9.219 9.350 59,592 +0.01(+0.12%)
Mar 05, 2014 9.323 9.411 9.318 9.339 48,239 -0.02(-0.18%)
Mar 04, 2014 9.422 9.422 9.263 9.356 76,061 +0.01(+0.12%)
Mar 03, 2014 9.367 9.427 9.175 9.345 31,246 +0.01(+0.06%)
Feb 28, 2014 9.186 9.372 9.164 9.339 42,110 +0.12(+1.25%)
Feb 27, 2014 9.197 9.290 9.148 9.224 84,252 +0.03(+0.30%)
Feb 26, 2014 9.252 9.367 9.175 9.197 58,977 -0.02(-0.18%)
Feb 25, 2014 9.263 9.301 9.175 9.213 50,875 +0.00(+0.00%)
Feb 24, 2014 9.203 9.296 9.203 9.213 47,625 -0.03(-0.30%)
Feb 21, 2014 9.279 9.312 9.208 9.241 60,905 +0.01(+0.12%)
Feb 20, 2014 9.148 9.253 9.137 9.230 55,412 +0.07(+0.78%)
Feb 19, 2014 9.142 9.263 9.142 9.159 39,020 -0.02(-0.18%)
Feb 18, 2014 9.246 9.312 9.153 9.175 98,227 -0.12(-1.24%)
Feb 14, 2014 9.526 9.290 9.290 9.290 68,094 -0.22(-2.30%)
Feb 13, 2014 9.372 9.509 9.334 9.509 28,526 +0.04(+0.40%)
Feb 12, 2014 9.564 9.602 9.433 9.471 9,637 -0.06(-0.63%)
Feb 11, 2014 9.509 9.591 9.427 9.531 68,074 +0.02(+0.23%)
Feb 10, 2014 9.367 9.526 9.268 9.509 53,095 +0.05(+0.58%)
Feb 07, 2014 9.203 9.476 9.181 9.454 60,401 +0.29(+3.17%)
Feb 06, 2014 9.027 9.241 9.027 9.164 100,562 +0.12(+1.27%)
Feb 05, 2014 9.044 9.126 9.016 9.049 52,335 +0.01(+0.06%)
Feb 04, 2014 9.060 9.181 9.033 9.044 83,257 -0.02(-0.24%)
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.