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 28, 2017 12.90 12.90 12.35 12.38 26,054 -0.52(-4.06%)
Apr 27, 2017 13.04 13.04 12.77 12.90 12,531 -0.13(-1.01%)
Apr 26, 2017 12.74 13.13 12.74 13.03 26,079 +0.26(+2.05%)
Apr 25, 2017 12.84 12.97 12.77 12.77 24,218 -0.03(-0.26%)
Apr 24, 2017 12.84 12.84 12.71 12.81 38,982 +0.03(+0.26%)
Apr 21, 2017 12.84 12.90 12.71 12.77 91,812 -0.13(-1.02%)
Apr 20, 2017 12.64 12.94 12.58 12.90 42,582 +0.36(+2.87%)
Apr 19, 2017 12.51 12.61 12.41 12.54 12,518 +0.07(+0.52%)
Apr 18, 2017 12.45 12.58 12.41 12.48 15,871 -0.03(-0.26%)
Apr 17, 2017 12.25 12.51 12.23 12.51 19,532 +0.26(+2.14%)
Apr 13, 2017 12.35 12.35 12.18 12.25 15,717 -0.03(-0.27%)
Apr 12, 2017 12.39 12.39 12.23 12.28 11,468 -0.13(-1.06%)
Apr 11, 2017 12.25 12.45 12.25 12.41 19,299 +0.13(+1.07%)
Apr 10, 2017 12.35 12.38 12.18 12.28 25,337 -0.07(-0.53%)
Apr 07, 2017 12.36 12.41 12.29 12.35 10,160 -0.03(-0.26%)
Apr 06, 2017 12.28 12.41 12.28 12.38 15,157 +0.07(+0.53%)
Apr 05, 2017 12.58 12.64 12.28 12.31 16,506 -0.29(-2.34%)
Apr 04, 2017 12.51 12.64 12.51 12.61 20,552 +0.10(+0.78%)
Apr 03, 2017 12.64 12.64 12.49 12.51 32,182 -0.13(-1.04%)
Mar 31, 2017 12.74 12.74 12.54 12.64 39,834 -0.10(-0.77%)
Mar 30, 2017 12.51 12.77 12.28 12.74 36,717 +0.29(+2.37%)
Mar 29, 2017 12.22 12.58 12.16 12.45 31,483 +0.23(+1.88%)
Mar 28, 2017 12.15 12.25 11.99 12.22 72,226 +0.06(+0.53%)
Mar 27, 2017 11.93 12.15 11.93 12.15 22,724 +0.23(+1.89%)
Mar 24, 2017 12.12 12.12 11.93 11.93 17,600 -0.13(-1.07%)
Mar 23, 2017 12.16 12.18 12.02 12.05 8,662 +0.06(+0.54%)
Mar 22, 2017 12.22 12.22 11.93 11.99 22,392 -0.10(-0.80%)
Mar 21, 2017 12.25 12.25 12.02 12.09 25,878 -0.13(-1.06%)
Mar 20, 2017 12.44 12.51 12.18 12.22 35,474 -0.19(-1.56%)
Mar 17, 2017 12.38 12.44 12.22 12.41 67,276 +0.10(+0.79%)
Mar 16, 2017 12.51 12.60 12.18 12.31 41,762 -0.23(-1.80%)
Mar 15, 2017 12.25 12.54 12.12 12.54 36,136 +0.35(+2.91%)
Mar 14, 2017 11.99 12.22 11.99 12.18 11,563 +0.19(+1.61%)
Mar 13, 2017 12.13 12.15 11.99 11.99 33,874 -0.06(-0.53%)
Mar 10, 2017 12.25 12.34 11.96 12.05 54,714 -0.23(-1.84%)
Mar 09, 2017 12.28 12.41 12.22 12.28 24,416 -0.03(-0.26%)
Mar 08, 2017 12.51 12.63 12.31 12.31 19,342 -0.19(-1.55%)
Mar 07, 2017 12.54 12.60 12.38 12.51 23,377 -0.03(-0.26%)
Mar 06, 2017 12.70 12.70 12.38 12.54 34,808 -0.10(-0.77%)
Mar 03, 2017 12.80 12.80 12.57 12.63 16,010 -0.06(-0.51%)
Mar 02, 2017 12.63 12.73 12.38 12.70 24,097 +0.10(+0.77%)
Mar 01, 2017 12.83 12.93 12.12 12.60 136,599 -0.10(-0.76%)
Feb 28, 2017 12.70 12.83 12.60 12.70 59,634 +0.03(+0.25%)
Feb 27, 2017 12.99 12.99 12.54 12.67 57,626 -0.29(-2.24%)
Feb 24, 2017 12.86 12.99 12.76 12.96 47,442 +0.06(+0.45%)
Feb 23, 2017 12.96 12.96 12.68 12.90 140,751 +0.06(+0.49%)
Feb 22, 2017 12.99 13.05 12.77 12.84 58,512 -0.09(-0.73%)
Feb 21, 2017 12.87 13.01 12.74 12.93 115,534 +0.03(+0.24%)
Feb 17, 2017 12.90 12.90 12.90 0 +0.06(+0.49%)
Feb 16, 2017 12.52 12.84 12.51 12.84 91,594 +0.25(+1.99%)
Feb 15, 2017 12.49 12.59 12.37 12.59 53,834 +0.16(+1.26%)
Feb 14, 2017 12.18 12.52 12.18 12.43 116,002 +0.28(+2.32%)
Feb 13, 2017 11.93 12.18 11.93 12.15 52,070 +0.25(+2.11%)
Feb 10, 2017 11.96 12.02 11.80 11.90 31,812 +0.00(+0.00%)
Feb 09, 2017 11.90 12.05 11.82 11.90 46,098 +0.16(+1.33%)
Feb 08, 2017 11.87 11.90 11.71 11.74 27,473 -0.13(-1.06%)
Feb 07, 2017 11.90 11.90 11.85 11.87 29,236 +0.00(+0.00%)
Feb 06, 2017 11.83 11.90 11.83 11.87 42,056 +0.09(+0.80%)
Feb 03, 2017 11.99 11.99 11.77 11.77 28,000 -0.03(-0.27%)
Feb 02, 2017 12.37 12.46 11.77 11.80 42,751 +0.06(+0.53%)
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.