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 (%)
Jan 31, 2020 7.000 7.090 6.980 6.980 30,100 +0.12(+1.75%)
Jan 30, 2020 6.830 6.900 6.820 6.860 5,796 +0.01(+0.15%)
Jan 29, 2020 6.890 6.970 6.800 6.850 131,564 -0.08(-1.15%)
Jan 28, 2020 6.920 6.970 6.915 6.930 96,375 +0.04(+0.58%)
Jan 27, 2020 6.900 6.940 6.890 6.890 24,959 -0.05(-0.72%)
Jan 24, 2020 6.950 6.965 6.915 6.940 7,700 +0.01(+0.14%)
Jan 23, 2020 6.930 6.935 6.930 6.930 2,706 +0.00(+0.06%)
Jan 22, 2020 6.900 6.930 6.900 6.926 18,349 +0.01(+0.09%)
Jan 21, 2020 6.920 6.940 6.900 6.920 9,977 +0.00(+0.00%)
Jan 17, 2020 6.920 6.950 6.900 6.920 4,600 -0.01(-0.14%)
Jan 16, 2020 6.860 6.930 6.850 6.930 13,771 +0.00(+0.07%)
Jan 15, 2020 6.900 6.930 6.900 6.925 5,727 +0.02(+0.36%)
Jan 14, 2020 6.940 6.940 6.900 6.900 2,696 +0.01(+0.15%)
Jan 13, 2020 6.887 6.920 6.887 6.890 3,827 -0.03(-0.43%)
Jan 10, 2020 6.910 6.940 6.895 6.920 3,900 +0.01(+0.14%)
Jan 09, 2020 6.920 6.930 6.910 6.910 1,620 -0.01(-0.14%)
Jan 08, 2020 6.918 6.980 6.918 6.920 1,576 +0.03(+0.44%)
Jan 07, 2020 7.000 7.000 6.890 6.890 4,998 -0.10(-1.43%)
Jan 06, 2020 6.840 7.000 6.840 6.990 13,154 +0.05(+0.72%)
Jan 03, 2020 6.870 6.970 6.870 6.940 5,000 +0.09(+1.31%)
Jan 02, 2020 6.880 6.940 6.850 6.850 9,348 -0.01(-0.15%)
Dec 31, 2019 6.940 6.958 6.800 6.860 23,500 -0.06(-0.87%)
Dec 30, 2019 6.860 6.990 6.860 6.920 19,777 +0.05(+0.73%)
Dec 27, 2019 6.810 6.900 6.810 6.870 66,500 +0.04(+0.59%)
Dec 26, 2019 6.800 6.890 6.790 6.830 20,347 +0.00(+0.00%)
Dec 24, 2019 6.800 6.840 6.800 6.830 20,600 +0.04(+0.59%)
Dec 23, 2019 6.770 6.820 6.770 6.790 20,424 +0.01(+0.15%)
Dec 20, 2019 6.810 6.810 6.750 6.780 16,700 -0.05(-0.73%)
Dec 19, 2019 6.777 6.840 6.777 6.830 4,858 +0.06(+0.89%)
Dec 18, 2019 6.810 6.820 6.770 6.770 5,162 -0.01(-0.15%)
Dec 17, 2019 6.720 6.802 6.720 6.780 10,174 +0.03(+0.44%)
Dec 16, 2019 6.720 6.880 6.720 6.750 19,995 +0.03(+0.45%)
Dec 13, 2019 6.710 6.740 6.620 6.720 32,900 -0.04(-0.59%)
Dec 12, 2019 6.770 6.850 6.750 6.760 8,476 -0.04(-0.59%)
Dec 11, 2019 6.800 6.800 6.750 6.800 11,755 +0.00(+0.00%)
Dec 10, 2019 6.830 6.840 6.760 6.800 22,485 -0.05(-0.73%)
Dec 09, 2019 6.830 6.930 6.815 6.850 15,412 +0.01(+0.15%)
Dec 06, 2019 6.870 6.890 6.800 6.840 14,000 -0.04(-0.58%)
Dec 05, 2019 6.770 6.880 6.700 6.880 43,474 +0.11(+1.62%)
Dec 04, 2019 6.798 6.816 6.752 6.770 29,560 -0.05(-0.68%)
Dec 03, 2019 6.659 6.816 6.659 6.816 25,661 +0.04(+0.54%)
Dec 02, 2019 6.825 6.852 6.752 6.779 13,890 +0.01(+0.14%)
Nov 29, 2019 6.788 6.853 6.705 6.770 10,733 -0.06(-0.94%)
Nov 27, 2019 6.779 6.890 6.770 6.835 20,816 +0.05(+0.68%)
Nov 26, 2019 6.696 6.811 6.696 6.788 19,085 +0.09(+1.38%)
Nov 25, 2019 6.456 6.779 6.456 6.696 53,217 +0.25(+3.94%)
Nov 22, 2019 6.475 6.475 6.383 6.443 15,287 +0.00(+0.00%)
Nov 21, 2019 6.420 6.466 6.420 6.443 6,097 +0.00(+0.07%)
Nov 20, 2019 6.475 6.475 6.438 6.438 11,804 -0.01(-0.14%)
Nov 19, 2019 6.447 6.475 6.438 6.447 5,426 -0.01(-0.14%)
Nov 18, 2019 6.447 6.484 6.396 6.456 14,207 +0.01(+0.14%)
Nov 15, 2019 6.456 6.456 6.447 6.447 1,734 +0.00(+0.00%)
Nov 14, 2019 6.410 6.447 6.410 6.447 18,106 +0.04(+0.58%)
Nov 13, 2019 6.420 6.420 6.364 6.410 9,452 -0.01(-0.14%)
Nov 12, 2019 6.438 6.456 6.383 6.420 9,747 -0.02(-0.29%)
Nov 11, 2019 6.429 6.447 6.410 6.438 3,864 +0.01(+0.14%)
Nov 08, 2019 6.358 6.456 6.358 6.429 8,781 +0.00(+0.00%)
Nov 07, 2019 6.456 6.456 6.373 6.429 11,874 -0.03(-0.43%)
Nov 06, 2019 6.475 6.475 6.429 6.456 14,084 -0.01(-0.14%)
Nov 05, 2019 6.438 6.484 6.433 6.466 60,435 +0.05(+0.72%)
Nov 04, 2019 6.429 6.456 6.410 6.420 14,363 -0.01(-0.14%)
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.