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, 2018 4.160 4.548 3.998 4.035 114,500 -0.12(-3.00%)
Dec 28, 2018 4.387 4.519 4.108 4.160 46,345 -0.23(-5.18%)
Dec 27, 2018 3.910 4.570 3.889 4.387 137,831 +0.45(+11.57%)
Dec 26, 2018 4.108 4.211 3.910 3.932 41,905 -0.21(-5.13%)
Dec 24, 2018 4.160 4.202 4.105 4.145 14,857 -0.02(-0.53%)
Dec 21, 2018 4.108 4.358 3.969 4.167 55,887 -0.21(-4.70%)
Dec 20, 2018 4.416 4.490 4.343 4.372 28,007 -0.06(-1.32%)
Dec 19, 2018 4.908 4.945 4.233 4.431 32,129 -0.48(-9.85%)
Dec 18, 2018 5.089 5.089 4.842 4.915 19,246 -0.16(-3.18%)
Dec 17, 2018 5.055 5.326 4.629 5.077 65,952 +0.01(+0.29%)
Dec 14, 2018 5.150 5.238 5.040 5.062 36,531 -0.15(-2.82%)
Dec 13, 2018 4.747 5.348 4.695 5.209 72,939 +0.40(+8.40%)
Dec 12, 2018 4.167 4.842 4.136 4.805 144,224 +0.86(+21.75%)
Dec 11, 2018 4.306 4.321 3.940 3.947 62,348 -0.39(-8.97%)
Dec 10, 2018 4.387 4.387 4.196 4.336 18,795 -0.04(-1.01%)
Dec 07, 2018 4.292 4.380 4.270 4.380 14,039 +0.11(+2.58%)
Dec 06, 2018 4.402 4.402 4.270 4.270 14,732 -0.12(-2.84%)
Dec 04, 2018 4.431 4.556 4.380 4.394 7,088 -0.11(-2.44%)
Dec 03, 2018 4.585 4.585 4.504 4.504 21,134 -0.06(-1.29%)
Nov 30, 2018 4.607 4.622 4.468 4.563 19,901 -0.01(-0.32%)
Nov 29, 2018 4.519 4.585 4.519 4.578 3,507 +0.05(+1.13%)
Nov 28, 2018 4.622 4.622 4.292 4.526 22,776 -0.05(-1.12%)
Nov 27, 2018 4.504 4.629 4.402 4.578 37,681 +0.10(+2.30%)
Nov 26, 2018 4.842 4.989 4.475 4.475 19,515 -0.32(-6.59%)
Nov 23, 2018 4.776 4.879 4.695 4.791 17,175 +0.02(+0.46%)
Nov 21, 2018 4.769 4.769 4.769 0 +0.35(+7.97%)
Nov 20, 2018 4.534 4.541 4.380 4.416 36,623 -0.15(-3.22%)
Nov 19, 2018 4.761 4.761 4.519 4.563 23,745 -0.19(-4.01%)
Nov 16, 2018 4.952 5.062 4.747 4.754 15,266 -0.32(-6.22%)
Nov 15, 2018 4.930 5.069 4.891 5.069 10,330 +0.11(+2.17%)
Nov 14, 2018 5.011 5.135 4.915 4.962 15,074 -0.05(-0.97%)
Nov 13, 2018 5.055 5.245 5.011 5.011 36,432 -0.07(-1.44%)
Nov 12, 2018 5.084 5.150 5.077 5.084 21,982 -0.04(-0.72%)
Nov 09, 2018 5.487 5.487 4.468 5.121 56,568 -0.40(-7.18%)
Nov 08, 2018 5.722 5.754 5.426 5.517 36,402 -0.21(-3.59%)
Nov 07, 2018 5.913 5.957 5.722 5.722 7,907 -0.21(-3.47%)
Nov 06, 2018 5.869 5.950 5.678 5.928 23,638 +0.04(+0.75%)
Nov 05, 2018 5.906 6.045 5.876 5.884 12,480 -0.06(-0.99%)
Nov 02, 2018 5.832 5.979 5.832 5.942 7,905 +0.11(+1.89%)
Nov 01, 2018 5.693 5.869 5.693 5.832 7,360 +0.10(+1.79%)
Oct 31, 2018 5.686 5.730 5.612 5.730 28,006 +0.06(+1.03%)
Oct 30, 2018 6.177 6.177 5.664 5.671 60,559 -0.51(-8.19%)
Oct 29, 2018 6.287 6.419 6.162 6.177 7,274 -0.11(-1.75%)
Oct 26, 2018 6.324 6.346 6.250 6.287 17,038 +0.05(+0.82%)
Oct 25, 2018 6.338 6.412 6.236 6.236 13,843 -0.01(-0.23%)
Oct 24, 2018 6.199 6.294 6.199 6.250 8,899 +0.05(+0.83%)
Oct 23, 2018 6.302 6.324 6.199 6.199 10,614 -0.18(-2.87%)
Oct 22, 2018 6.537 6.551 6.375 6.383 17,443 -0.12(-1.81%)
Oct 19, 2018 6.052 6.610 6.023 6.500 32,714 +0.48(+8.05%)
Oct 18, 2018 6.559 6.610 5.906 6.016 62,454 -0.55(-8.38%)
Oct 17, 2018 7.169 7.186 6.529 6.566 83,605 -0.70(-9.69%)
Oct 16, 2018 7.197 7.351 7.197 7.270 21,475 +0.07(+1.02%)
Oct 15, 2018 7.087 7.256 7.043 7.197 18,369 +0.12(+1.66%)
Oct 12, 2018 7.079 7.138 7.021 7.079 18,401 +0.04(+0.63%)
Oct 11, 2018 7.241 7.263 6.969 7.035 47,578 -0.15(-2.14%)
Oct 10, 2018 7.505 7.593 7.153 7.189 59,364 -0.36(-4.76%)
Oct 09, 2018 7.600 7.674 7.549 7.549 20,043 -0.04(-0.48%)
Oct 08, 2018 7.630 7.688 7.508 7.586 18,347 -0.09(-1.15%)
Oct 05, 2018 7.622 7.696 7.564 7.674 12,813 +0.10(+1.36%)
Oct 04, 2018 7.696 7.714 7.564 7.571 22,071 -0.10(-1.24%)
Oct 03, 2018 7.593 7.740 7.571 7.666 16,740 +0.13(+1.75%)
Oct 02, 2018 7.490 7.549 7.490 7.534 10,167 +0.04(+0.59%)
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.