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 (%)
Nov 30, 2016 11.27 11.37 11.18 11.30 74,900 +0.01(+0.06%)
Nov 29, 2016 11.27 11.37 11.21 11.30 36,569 +0.09(+0.78%)
Nov 28, 2016 11.30 11.40 11.19 11.21 30,314 -0.13(-1.11%)
Nov 25, 2016 11.33 11.38 11.21 11.33 14,122 +0.06(+0.56%)
Nov 23, 2016 11.27 11.27 11.27 0 -0.69(-5.76%)
Nov 22, 2016 11.80 12.09 11.80 11.96 34,689 +0.03(+0.26%)
Nov 21, 2016 11.80 11.93 11.71 11.93 18,959 +0.06(+0.53%)
Nov 18, 2016 11.87 11.90 11.80 11.87 30,189 +0.01(+0.05%)
Nov 17, 2016 11.55 11.83 11.55 11.86 112,074 +0.31(+2.66%)
Nov 16, 2016 11.49 11.58 11.40 11.55 31,545 +0.09(+0.82%)
Nov 15, 2016 11.43 11.55 11.40 11.46 25,652 -0.06(-0.54%)
Nov 14, 2016 11.40 11.52 11.33 11.52 36,288 +0.13(+1.10%)
Nov 11, 2016 11.33 11.46 11.30 11.40 57,881 +0.03(+0.28%)
Nov 10, 2016 10.96 11.40 10.90 11.37 78,455 +0.41(+3.71%)
Nov 09, 2016 10.93 10.96 10.86 10.96 32,561 +0.03(+0.29%)
Nov 08, 2016 10.99 11.02 10.90 10.93 42,888 -0.06(-0.51%)
Nov 07, 2016 10.99 11.05 10.94 10.98 33,030 +0.03(+0.23%)
Nov 04, 2016 10.96 11.02 10.96 10.96 19,965 +0.00(+0.00%)
Nov 03, 2016 11.02 11.02 10.96 10.96 31,259 +0.00(+0.00%)
Nov 02, 2016 11.05 11.05 10.96 10.96 31,048 -0.09(-0.85%)
Nov 01, 2016 11.05 11.05 10.99 11.05 21,894 -0.03(-0.28%)
Oct 31, 2016 11.18 11.18 11.02 11.08 24,740 -0.16(-1.39%)
Oct 28, 2016 11.02 11.27 11.02 11.24 34,891 +0.22(+1.99%)
Oct 27, 2016 11.05 11.08 11.02 11.02 18,707 +0.00(+0.00%)
Oct 26, 2016 11.05 11.08 10.99 11.02 29,499 -0.09(-0.84%)
Oct 25, 2016 11.15 11.24 11.11 11.11 29,079 -0.03(-0.28%)
Oct 24, 2016 11.08 11.21 10.99 11.15 21,366 +0.16(+1.42%)
Oct 21, 2016 11.00 11.04 10.96 10.99 52,624 -0.06(-0.57%)
Oct 20, 2016 11.11 11.15 11.02 11.05 34,261 -0.06(-0.56%)
Oct 19, 2016 11.24 11.24 10.99 11.11 87,836 -0.22(-1.93%)
Oct 18, 2016 11.43 11.43 11.27 11.33 51,720 +0.00(+0.00%)
Oct 17, 2016 11.40 11.43 11.30 11.33 23,239 -0.09(-0.82%)
Oct 14, 2016 11.46 11.46 11.37 11.43 14,463 +0.03(+0.22%)
Oct 13, 2016 11.49 11.55 11.40 11.40 17,836 -0.09(-0.82%)
Oct 12, 2016 11.37 11.62 11.37 11.50 19,518 +0.16(+1.44%)
Oct 11, 2016 11.27 11.46 11.27 11.33 38,981 +0.13(+1.12%)
Oct 10, 2016 11.19 11.29 11.11 11.21 46,106 +0.01(+0.11%)
Oct 07, 2016 10.99 11.39 10.99 11.20 47,890 +0.32(+2.94%)
Oct 06, 2016 11.21 11.21 10.86 10.88 156,845 -0.36(-3.23%)
Oct 05, 2016 11.14 11.33 10.99 11.24 132,362 +0.01(+0.06%)
Oct 04, 2016 11.11 11.23 11.08 11.23 18,638 +0.20(+1.82%)
Oct 03, 2016 11.47 11.47 11.00 11.03 39,549 -0.44(-3.82%)
Sep 30, 2016 11.55 11.58 11.31 11.47 29,170 -0.15(-1.29%)
Sep 29, 2016 11.77 11.78 11.61 11.62 23,266 -0.21(-1.80%)
Sep 28, 2016 11.67 11.88 11.58 11.83 56,976 +0.16(+1.39%)
Sep 27, 2016 11.56 11.70 11.51 11.67 70,288 +0.17(+1.50%)
Sep 26, 2016 11.37 11.55 11.21 11.50 71,783 +0.11(+0.97%)
Sep 23, 2016 11.27 11.43 11.27 11.39 21,377 +0.01(+0.11%)
Sep 22, 2016 11.31 11.43 11.24 11.38 27,220 +0.10(+0.93%)
Sep 21, 2016 11.18 11.27 11.15 11.27 25,426 +0.09(+0.83%)
Sep 20, 2016 11.18 11.22 10.99 11.18 29,679 +0.00(+0.00%)
Sep 19, 2016 10.94 11.19 10.94 11.18 30,566 +0.24(+2.20%)
Sep 16, 2016 10.82 10.94 10.78 10.94 38,003 +0.17(+1.54%)
Sep 15, 2016 10.74 10.80 10.72 10.77 13,283 -0.01(-0.06%)
Sep 14, 2016 10.78 10.86 10.75 10.78 12,868 +0.02(+0.17%)
Sep 13, 2016 10.83 10.91 10.72 10.76 25,714 -0.11(-1.02%)
Sep 12, 2016 10.74 10.92 10.74 10.87 26,854 +0.02(+0.23%)
Sep 09, 2016 11.06 11.07 10.85 10.85 23,891 -0.25(-2.22%)
Sep 08, 2016 11.06 11.25 10.98 11.09 33,408 -0.08(-0.72%)
Sep 07, 2016 10.86 11.19 10.86 11.17 27,308 +0.28(+2.55%)
Sep 06, 2016 10.85 10.90 10.84 10.90 16,856 -0.01(-0.06%)
Sep 02, 2016 10.85 10.90 10.90 10.90 10,060 +0.02(+0.17%)
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.