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 (%)
Dec 31, 2013 10.10 10.06 10.06 10.06 169,779 +0.02(+0.22%)
Dec 30, 2013 10.13 10.13 9.915 10.04 120,888 +0.02(+0.16%)
Dec 27, 2013 10.05 10.08 9.739 10.02 109,728 +0.02(+0.22%)
Dec 26, 2013 10.07 10.12 9.964 10.00 105,597 -0.05(-0.49%)
Dec 24, 2013 10.18 10.19 9.876 10.05 126,635 -0.09(-0.86%)
Dec 23, 2013 9.904 10.18 9.865 10.14 167,634 +0.24(+2.38%)
Dec 20, 2013 9.860 9.904 9.685 9.904 1,218,914 +0.01(+0.11%)
Dec 19, 2013 9.920 9.934 9.695 9.893 215,771 -0.11(-1.10%)
Dec 18, 2013 9.909 10.03 9.865 10.00 165,663 -0.01(-0.11%)
Dec 17, 2013 9.860 10.07 9.811 10.01 158,933 +0.11(+1.11%)
Dec 16, 2013 10.27 10.27 9.778 9.904 151,365 -0.19(-1.90%)
Dec 13, 2013 10.13 10.18 9.865 10.10 87,945 +0.13(+1.32%)
Dec 12, 2013 9.832 10.22 9.816 9.964 106,846 +0.05(+0.50%)
Dec 11, 2013 9.860 9.958 9.811 9.915 129,060 +0.02(+0.22%)
Dec 10, 2013 10.12 10.37 9.772 9.893 142,653 -0.32(-3.11%)
Dec 09, 2013 9.893 10.24 9.893 10.21 362,644 +0.13(+1.30%)
Dec 06, 2013 10.13 10.23 9.871 10.08 114,862 -0.13(-1.29%)
Dec 05, 2013 10.27 10.39 9.980 10.21 79,756 -0.02(-0.21%)
Dec 04, 2013 9.832 10.24 9.778 10.23 147,330 +0.36(+3.61%)
Dec 03, 2013 9.876 10.01 9.772 9.876 131,066 -0.09(-0.88%)
Dec 02, 2013 10.27 10.27 9.915 9.964 102,886 -0.47(-4.51%)
Nov 29, 2013 10.35 10.46 10.13 10.44 13,606 +0.05(+0.47%)
Nov 27, 2013 10.00 10.46 10.00 10.39 98,430 +0.38(+3.83%)
Nov 26, 2013 9.871 10.08 9.783 10.00 57,619 +0.16(+1.61%)
Nov 25, 2013 9.805 9.871 9.696 9.843 89,625 -0.04(-0.39%)
Nov 22, 2013 9.854 9.909 9.805 9.882 113,365 -0.01(-0.06%)
Nov 21, 2013 9.668 9.920 9.646 9.887 186,213 -0.03(-0.28%)
Nov 20, 2013 10.06 10.24 9.717 9.915 381,984 -0.22(-2.22%)
Nov 19, 2013 10.34 10.34 10.05 10.14 169,962 -0.18(-1.75%)
Nov 18, 2013 10.30 10.41 10.28 10.32 43,494 -0.08(-0.74%)
Nov 15, 2013 10.33 10.42 10.30 10.40 114,150 +0.01(+0.10%)
Nov 14, 2013 10.41 10.46 10.33 10.39 127,687 -0.10(-0.99%)
Nov 12, 2013 10.44 10.49 10.30 10.49 131,639 +0.05(+0.52%)
Nov 11, 2013 10.54 10.54 10.41 10.44 141,203 -0.04(-0.37%)
Nov 08, 2013 10.27 10.52 10.24 10.47 275,833 +0.20(+1.97%)
Nov 07, 2013 10.35 10.40 10.19 10.27 508,019 -0.08(-0.79%)
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.