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, 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%)
Nov 01, 2019 6.438 6.484 6.401 6.429 32,092 -0.04(-0.57%)
Oct 31, 2019 6.503 6.503 6.327 6.466 34,801 -0.02(-0.28%)
Oct 30, 2019 6.309 6.493 6.309 6.484 22,709 +0.14(+2.18%)
Oct 29, 2019 6.327 6.373 6.318 6.346 124,154 -0.07(-1.15%)
Oct 28, 2019 6.410 6.438 6.327 6.420 7,768 -0.01(-0.14%)
Oct 25, 2019 6.410 6.466 6.373 6.429 9,974 -0.05(-0.71%)
Oct 24, 2019 6.390 6.475 6.390 6.475 7,075 +0.02(+0.29%)
Oct 23, 2019 6.484 6.503 6.318 6.456 10,025 +0.00(+0.00%)
Oct 22, 2019 6.438 6.456 6.410 6.456 18,647 -0.02(-0.28%)
Oct 21, 2019 6.373 6.521 6.373 6.475 54,092 +0.02(+0.29%)
Oct 18, 2019 6.429 6.456 6.410 6.456 1,951 +0.05(+0.72%)
Oct 17, 2019 6.318 6.447 6.318 6.410 7,703 +0.12(+1.91%)
Oct 16, 2019 6.327 6.466 6.290 6.290 8,377 -0.09(-1.45%)
Oct 15, 2019 6.447 6.447 6.383 6.383 11,207 -0.05(-0.72%)
Oct 14, 2019 6.521 6.650 6.383 6.429 18,776 -0.13(-1.97%)
Oct 11, 2019 6.788 6.788 6.535 6.558 5,854 -0.14(-2.07%)
Oct 10, 2019 6.687 6.788 6.655 6.696 15,734 +0.01(+0.14%)
Oct 09, 2019 6.584 6.733 6.538 6.687 5,183 +0.10(+1.54%)
Oct 08, 2019 6.650 6.650 6.539 6.586 4,671 -0.12(-1.79%)
Oct 07, 2019 6.724 6.816 6.705 6.705 4,508 -0.14(-2.02%)
Oct 04, 2019 6.742 6.862 6.708 6.844 5,204 +0.06(+0.82%)
Oct 03, 2019 6.742 6.871 6.713 6.788 5,772 +0.02(+0.27%)
Oct 02, 2019 6.835 6.835 6.715 6.770 9,858 -0.08(-1.21%)
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.