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 (%)
Apr 30, 2014 9.586 10.35 9.586 10.17 175,229 +0.56(+5.88%)
Apr 29, 2014 9.663 9.744 9.586 9.602 70,946 +0.01(+0.11%)
Apr 28, 2014 9.641 9.860 9.586 9.591 77,518 -0.13(-1.30%)
Apr 25, 2014 9.761 9.778 9.641 9.717 42,291 -0.09(-0.89%)
Apr 24, 2014 9.734 9.920 9.695 9.805 187,940 -0.04(-0.39%)
Apr 23, 2014 9.821 9.920 9.717 9.843 38,094 +0.05(+0.56%)
Apr 22, 2014 9.728 9.825 9.717 9.789 36,621 +0.10(+1.07%)
Apr 21, 2014 9.599 9.816 9.599 9.685 38,724 +0.09(+0.97%)
Apr 17, 2014 9.679 9.591 9.591 9.591 44,726 -0.10(-1.02%)
Apr 16, 2014 9.997 10.02 9.602 9.690 49,398 -0.19(-1.89%)
Apr 15, 2014 9.991 10.08 9.619 9.876 32,422 -0.04(-0.44%)
Apr 14, 2014 9.821 10.10 9.805 9.920 53,712 +0.22(+2.26%)
Apr 11, 2014 9.931 9.964 9.685 9.701 97,809 -0.35(-3.44%)
Apr 10, 2014 10.31 10.31 9.997 10.05 57,695 -0.26(-2.55%)
Apr 09, 2014 10.12 10.46 9.997 10.31 197,284 +0.18(+1.73%)
Apr 08, 2014 9.997 10.27 9.997 10.13 46,804 +0.11(+1.09%)
Apr 07, 2014 10.08 10.27 9.941 10.02 67,840 -0.16(-1.61%)
Apr 04, 2014 9.997 10.29 9.876 10.19 170,524 +0.30(+3.05%)
Apr 03, 2014 9.865 9.975 9.772 9.887 94,403 +0.09(+0.95%)
Apr 02, 2014 9.613 9.811 9.487 9.794 55,572 +0.23(+2.41%)
Apr 01, 2014 9.575 9.772 9.446 9.564 52,175 +0.04(+0.40%)
Mar 31, 2014 9.416 9.580 9.405 9.526 60,238 +0.13(+1.34%)
Mar 28, 2014 9.257 9.427 9.257 9.400 38,550 +0.15(+1.66%)
Mar 27, 2014 9.339 9.405 9.175 9.246 89,944 -0.13(-1.34%)
Mar 26, 2014 9.679 9.679 9.367 9.372 63,523 -0.24(-2.45%)
Mar 25, 2014 9.476 9.728 9.367 9.608 62,455 +0.20(+2.10%)
Mar 24, 2014 9.487 9.564 9.268 9.411 53,325 +0.01(+0.06%)
Mar 21, 2014 10.02 10.02 9.405 9.405 257,955 -0.61(-6.12%)
Mar 20, 2014 10.06 10.13 9.942 10.02 50,033 +0.00(+0.00%)
Mar 19, 2014 10.06 10.13 9.958 10.02 88,880 -0.02(-0.22%)
Mar 18, 2014 9.882 10.05 9.537 10.04 108,219 +0.21(+2.17%)
Mar 17, 2014 9.641 9.920 9.641 9.827 152,391 +0.16(+1.64%)
Mar 14, 2014 9.498 9.689 9.493 9.668 59,565 +0.16(+1.73%)
Mar 13, 2014 9.509 9.575 9.417 9.504 28,062 +0.00(+0.00%)
Mar 12, 2014 9.345 9.564 9.230 9.504 102,935 +0.16(+1.70%)
Mar 11, 2014 9.268 9.356 9.230 9.345 26,761 +0.02(+0.18%)
Mar 10, 2014 9.345 9.411 9.241 9.329 18,847 -0.07(-0.70%)
Mar 07, 2014 9.307 9.394 9.263 9.394 31,310 +0.04(+0.47%)
Mar 06, 2014 9.323 9.394 9.219 9.350 59,592 +0.01(+0.12%)
Mar 05, 2014 9.323 9.411 9.318 9.339 48,239 -0.02(-0.18%)
Mar 04, 2014 9.422 9.422 9.263 9.356 76,061 +0.01(+0.12%)
Mar 03, 2014 9.367 9.427 9.175 9.345 31,246 +0.01(+0.06%)
Feb 28, 2014 9.186 9.372 9.164 9.339 42,110 +0.12(+1.25%)
Feb 27, 2014 9.197 9.290 9.148 9.224 84,252 +0.03(+0.30%)
Feb 26, 2014 9.252 9.367 9.175 9.197 58,977 -0.02(-0.18%)
Feb 25, 2014 9.263 9.301 9.175 9.213 50,875 +0.00(+0.00%)
Feb 24, 2014 9.203 9.296 9.203 9.213 47,625 -0.03(-0.30%)
Feb 21, 2014 9.279 9.312 9.208 9.241 60,905 +0.01(+0.12%)
Feb 20, 2014 9.148 9.253 9.137 9.230 55,412 +0.07(+0.78%)
Feb 19, 2014 9.142 9.263 9.142 9.159 39,020 -0.02(-0.18%)
Feb 18, 2014 9.246 9.312 9.153 9.175 98,227 -0.12(-1.24%)
Feb 14, 2014 9.526 9.290 9.290 9.290 68,094 -0.22(-2.30%)
Feb 13, 2014 9.372 9.509 9.334 9.509 28,526 +0.04(+0.40%)
Feb 12, 2014 9.564 9.602 9.433 9.471 9,637 -0.06(-0.63%)
Feb 11, 2014 9.509 9.591 9.427 9.531 68,074 +0.02(+0.23%)
Feb 10, 2014 9.367 9.526 9.268 9.509 53,095 +0.05(+0.58%)
Feb 07, 2014 9.203 9.476 9.181 9.454 60,401 +0.29(+3.17%)
Feb 06, 2014 9.027 9.241 9.027 9.164 100,562 +0.12(+1.27%)
Feb 05, 2014 9.044 9.126 9.016 9.049 52,335 +0.01(+0.06%)
Feb 04, 2014 9.060 9.181 9.033 9.044 83,257 -0.02(-0.24%)
Feb 03, 2014 9.230 9.274 9.027 9.066 128,955 -0.22(-2.36%)
Jan 31, 2014 9.268 9.471 9.257 9.285 103,224 -0.14(-1.45%)
Jan 30, 2014 9.235 9.438 9.230 9.422 61,540 +0.16(+1.72%)
Jan 29, 2014 9.367 9.367 9.257 9.263 65,538 -0.10(-1.05%)
Jan 28, 2014 9.350 9.405 9.323 9.361 37,760 -0.01(-0.06%)
Jan 27, 2014 9.526 9.526 9.263 9.367 82,697 -0.18(-1.84%)
Jan 24, 2014 9.570 9.580 9.323 9.542 124,433 -0.09(-0.97%)
Jan 23, 2014 9.460 9.641 9.350 9.635 120,912 +0.10(+1.03%)
Jan 22, 2014 9.580 9.635 9.340 9.537 179,017 -0.06(-0.63%)
Jan 21, 2014 9.361 9.624 9.312 9.597 112,142 +0.25(+2.70%)
Jan 17, 2014 9.613 9.345 9.345 9.345 215,054 -0.28(-2.96%)
Jan 16, 2014 9.635 9.690 9.613 9.630 65,850 -0.04(-0.40%)
Jan 15, 2014 9.723 9.772 9.613 9.668 93,075 -0.09(-0.95%)
Jan 14, 2014 9.695 9.772 9.638 9.761 59,926 +0.07(+0.73%)
Jan 13, 2014 9.586 9.854 9.537 9.690 123,387 -0.01(-0.06%)
Jan 10, 2014 9.734 9.778 9.633 9.695 129,921 -0.07(-0.73%)
Jan 09, 2014 9.832 11.51 9.619 9.767 127,303 +0.01(+0.06%)
Jan 08, 2014 9.926 9.997 9.707 9.761 247,480 -0.25(-2.46%)
Jan 07, 2014 10.08 10.17 9.955 10.01 225,033 -0.16(-1.56%)
Jan 06, 2014 10.10 10.19 10.05 10.17 173,171 +0.03(+0.32%)
Jan 03, 2014 9.926 10.13 9.909 10.13 100,513 +0.20(+2.04%)
Jan 02, 2014 10.08 10.08 9.860 9.931 83,955 -0.13(-1.31%)
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.