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 (%)
Feb 29, 2016 10.67 10.73 10.55 10.73 62,830 +0.11(+1.07%)
Feb 26, 2016 10.77 10.79 10.57 10.61 48,177 -0.14(-1.33%)
Feb 25, 2016 10.73 10.78 10.62 10.76 112,695 +0.02(+0.22%)
Feb 24, 2016 10.59 10.73 10.54 10.73 137,052 +0.01(+0.10%)
Feb 23, 2016 10.72 10.76 10.67 10.72 134,667 +0.01(+0.10%)
Feb 22, 2016 10.70 10.81 10.69 10.71 93,306 -0.06(-0.57%)
Feb 19, 2016 10.68 10.78 10.49 10.77 88,419 +0.15(+1.42%)
Feb 18, 2016 10.57 10.72 10.57 10.62 66,268 +0.04(+0.37%)
Feb 17, 2016 10.69 10.69 10.55 10.58 43,162 -0.03(-0.26%)
Feb 16, 2016 10.67 10.74 10.27 10.61 118,949 +0.06(+0.53%)
Feb 12, 2016 10.60 10.55 10.55 10.55 298,275 -0.04(-0.37%)
Feb 11, 2016 10.45 10.88 10.37 10.59 202,242 +0.00(+0.00%)
Feb 10, 2016 10.43 10.59 10.37 10.59 69,934 +0.17(+1.60%)
Feb 09, 2016 10.08 10.50 10.06 10.43 125,464 +0.27(+2.64%)
Feb 08, 2016 9.907 10.18 9.832 10.16 190,727 +0.25(+2.47%)
Feb 05, 2016 10.02 10.03 9.885 9.913 102,755 -0.11(-1.11%)
Feb 04, 2016 10.18 10.18 9.952 10.02 178,152 -0.01(-0.11%)
Feb 03, 2016 10.04 10.04 9.974 10.04 27,757 +0.02(+0.22%)
Feb 02, 2016 9.974 10.04 9.958 10.01 61,167 -0.02(-0.22%)
Feb 01, 2016 10.02 10.05 10.02 10.04 71,340 -0.02(-0.22%)
Jan 29, 2016 10.06 10.06 9.954 10.06 22,852 +0.01(+0.06%)
Jan 28, 2016 9.946 10.04 9.946 10.05 55,452 +0.16(+1.58%)
Jan 27, 2016 9.947 10.01 9.896 9.896 19,912 -0.09(-0.89%)
Jan 26, 2016 9.880 10.01 9.863 9.986 23,874 +0.11(+1.13%)
Jan 25, 2016 9.796 10.03 9.796 9.874 32,984 +0.02(+0.17%)
Jan 22, 2016 9.701 9.891 9.662 9.857 24,027 +0.22(+2.31%)
Jan 21, 2016 9.439 9.701 9.291 9.634 40,759 +0.09(+0.93%)
Jan 20, 2016 9.311 9.612 9.177 9.545 50,516 +0.03(+0.35%)
Jan 19, 2016 9.701 9.701 9.478 9.512 12,332 -0.11(-1.16%)
Jan 15, 2016 9.701 9.623 9.623 9.623 53,269 -0.08(-0.86%)
Jan 14, 2016 9.640 9.762 9.640 9.707 22,269 +0.07(+0.75%)
Jan 13, 2016 9.807 9.963 9.590 9.634 22,176 -0.20(-2.04%)
Jan 12, 2016 9.880 10.05 9.701 9.835 119,154 +0.16(+1.67%)
Jan 11, 2016 9.735 9.880 9.645 9.673 32,874 -0.13(-1.36%)
Jan 08, 2016 9.746 9.891 9.618 9.807 33,554 +0.04(+0.46%)
Jan 07, 2016 9.668 9.774 9.668 9.762 14,901 +0.01(+0.06%)
Jan 06, 2016 9.579 9.774 9.579 9.757 9,402 +0.08(+0.81%)
Jan 05, 2016 9.623 9.701 9.551 9.679 32,575 +0.03(+0.35%)
Jan 04, 2016 9.545 9.696 9.534 9.645 8,108 +0.08(+0.87%)
Dec 31, 2015 9.618 9.562 9.562 9.562 27,800 -0.03(-0.31%)
Dec 30, 2015 9.612 9.643 9.584 9.591 10,716 -0.05(-0.53%)
Dec 29, 2015 9.645 9.701 9.517 9.643 33,188 +0.00(+0.03%)
Dec 28, 2015 9.673 9.673 9.595 9.640 13,911 -0.03(-0.29%)
Dec 24, 2015 9.684 9.668 9.668 9.668 13,631 -0.04(-0.40%)
Dec 23, 2015 9.679 9.735 9.573 9.707 52,100 +0.06(+0.64%)
Dec 22, 2015 9.590 9.707 9.490 9.645 22,651 +0.07(+0.70%)
Dec 21, 2015 9.701 9.701 9.484 9.579 16,875 -0.05(-0.52%)
Dec 18, 2015 9.640 9.691 9.618 9.629 20,877 -0.01(-0.12%)
Dec 17, 2015 9.645 9.735 9.534 9.640 35,794 -0.01(-0.12%)
Dec 16, 2015 9.684 9.774 9.645 9.651 20,183 +0.01(+0.12%)
Dec 15, 2015 9.690 9.690 9.623 9.640 16,224 -0.06(-0.63%)
Dec 14, 2015 9.796 9.796 9.684 9.701 21,783 -0.05(-0.51%)
Dec 11, 2015 9.606 9.785 9.562 9.751 71,116 +0.11(+1.16%)
Dec 10, 2015 9.712 9.712 9.595 9.640 21,440 -0.01(-0.12%)
Dec 09, 2015 9.740 9.740 9.623 9.651 58,274 -0.05(-0.52%)
Dec 08, 2015 9.668 9.818 9.528 9.701 29,406 +0.06(+0.58%)
Dec 07, 2015 9.556 9.670 9.545 9.645 18,101 -0.05(-0.52%)
Dec 04, 2015 9.423 9.696 9.423 9.696 8,707 +0.13(+1.40%)
Dec 03, 2015 9.645 9.701 9.534 9.562 12,228 -0.03(-0.35%)
Dec 02, 2015 9.684 9.785 9.563 9.595 29,624 -0.13(-1.38%)
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.