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 (%)
Mar 30, 2020 6.720 6.720 6.720 0 -0.09(-1.32%)
Mar 27, 2020 6.570 6.840 6.570 6.810 59,300 +0.22(+3.34%)
Mar 26, 2020 6.540 6.610 6.500 6.590 72,154 -0.05(-0.75%)
Mar 25, 2020 6.530 6.675 6.530 6.640 33,686 +0.11(+1.68%)
Mar 24, 2020 6.480 6.540 6.400 6.530 60,246 +0.20(+3.16%)
Mar 23, 2020 6.320 6.400 6.250 6.330 39,711 -0.04(-0.63%)
Mar 20, 2020 6.250 6.400 6.150 6.370 107,600 +0.09(+1.43%)
Mar 19, 2020 6.330 6.351 6.050 6.280 91,474 -0.02(-0.32%)
Mar 18, 2020 6.650 7.000 6.280 6.300 119,178 -0.62(-8.96%)
Mar 17, 2020 7.060 7.120 6.840 6.920 81,568 -0.14(-1.98%)
Mar 16, 2020 6.880 7.130 6.810 7.060 61,017 -0.14(-1.94%)
Mar 13, 2020 7.100 7.210 7.100 7.200 67,200 +0.05(+0.70%)
Mar 12, 2020 6.990 7.150 6.890 7.150 57,346 +0.05(+0.70%)
Mar 11, 2020 7.000 7.170 7.000 7.100 304,349 +0.10(+1.50%)
Mar 10, 2020 7.300 7.300 6.900 6.995 66,050 +0.03(+0.36%)
Mar 09, 2020 6.860 6.970 6.650 6.970 36,017 +0.05(+0.72%)
Mar 06, 2020 6.880 6.940 6.860 6.920 7,500 -0.05(-0.72%)
Mar 05, 2020 6.940 6.970 6.900 6.970 12,952 +0.03(+0.43%)
Mar 04, 2020 6.980 6.980 6.931 6.940 2,971 +0.01(+0.14%)
Mar 03, 2020 6.910 6.940 6.900 6.930 5,818 -0.02(-0.29%)
Mar 02, 2020 6.900 6.950 6.900 6.950 12,356 +0.01(+0.14%)
Feb 28, 2020 6.960 6.982 6.900 6.940 35,000 -0.04(-0.57%)
Feb 27, 2020 6.990 7.000 6.960 6.980 36,208 -0.01(-0.14%)
Feb 26, 2020 6.990 7.000 6.980 6.990 81,483 +0.01(+0.14%)
Feb 25, 2020 6.980 6.995 6.980 6.980 12,433 +0.00(+0.00%)
Feb 24, 2020 6.980 7.000 6.980 6.980 4,625 -0.02(-0.29%)
Feb 21, 2020 7.019 7.019 7.000 7.000 1,300 -0.01(-0.09%)
Feb 20, 2020 7.020 7.020 7.000 7.006 6,117 -0.03(-0.48%)
Feb 19, 2020 7.030 7.040 7.025 7.040 6,262 +0.01(+0.14%)
Feb 18, 2020 7.020 7.088 7.020 7.030 5,790 -0.04(-0.57%)
Feb 14, 2020 7.050 7.070 7.050 7.070 700 +0.02(+0.28%)
Feb 13, 2020 7.060 7.080 7.050 7.050 1,741 -0.01(-0.14%)
Feb 12, 2020 7.110 7.110 7.020 7.060 9,094 -0.01(-0.14%)
Feb 11, 2020 7.065 7.100 7.065 7.070 9,730 -0.01(-0.07%)
Feb 10, 2020 7.050 7.090 7.050 7.075 6,323 -0.01(-0.14%)
Feb 07, 2020 7.047 7.090 7.047 7.085 9,000 +0.01(+0.21%)
Feb 06, 2020 7.070 7.120 7.040 7.070 8,077 -0.02(-0.28%)
Feb 05, 2020 7.070 7.140 7.055 7.090 8,500 +0.00(+0.00%)
Feb 04, 2020 7.000 7.100 6.980 7.090 20,693 +0.11(+1.57%)
Feb 03, 2020 7.070 7.070 6.980 6.980 13,778 +0.00(+0.00%)
Jan 31, 2020 7.000 7.090 6.980 6.980 30,100 +0.12(+1.75%)
Jan 30, 2020 6.830 6.900 6.820 6.860 5,796 +0.01(+0.15%)
Jan 29, 2020 6.890 6.970 6.800 6.850 131,564 -0.08(-1.15%)
Jan 28, 2020 6.920 6.970 6.915 6.930 96,375 +0.04(+0.58%)
Jan 27, 2020 6.900 6.940 6.890 6.890 24,959 -0.05(-0.72%)
Jan 24, 2020 6.950 6.965 6.915 6.940 7,700 +0.01(+0.14%)
Jan 23, 2020 6.930 6.935 6.930 6.930 2,706 +0.00(+0.06%)
Jan 22, 2020 6.900 6.930 6.900 6.926 18,349 +0.01(+0.09%)
Jan 21, 2020 6.920 6.940 6.900 6.920 9,977 +0.00(+0.00%)
Jan 17, 2020 6.920 6.950 6.900 6.920 4,600 -0.01(-0.14%)
Jan 16, 2020 6.860 6.930 6.850 6.930 13,771 +0.00(+0.07%)
Jan 15, 2020 6.900 6.930 6.900 6.925 5,727 +0.02(+0.36%)
Jan 14, 2020 6.940 6.940 6.900 6.900 2,696 +0.01(+0.15%)
Jan 13, 2020 6.887 6.920 6.887 6.890 3,827 -0.03(-0.43%)
Jan 10, 2020 6.910 6.940 6.895 6.920 3,900 +0.01(+0.14%)
Jan 09, 2020 6.920 6.930 6.910 6.910 1,620 -0.01(-0.14%)
Jan 08, 2020 6.918 6.980 6.918 6.920 1,576 +0.03(+0.44%)
Jan 07, 2020 7.000 7.000 6.890 6.890 4,998 -0.10(-1.43%)
Jan 06, 2020 6.840 7.000 6.840 6.990 13,154 +0.05(+0.72%)
Jan 03, 2020 6.870 6.970 6.870 6.940 5,000 +0.09(+1.31%)
Jan 02, 2020 6.880 6.940 6.850 6.850 9,348 -0.01(-0.15%)
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%)
Oct 01, 2019 6.835 6.918 6.755 6.853 41,491 +0.06(+0.81%)
Sep 30, 2019 6.622 6.816 6.420 6.798 45,442 +0.27(+4.10%)
Sep 27, 2019 6.456 6.752 6.447 6.530 13,877 +0.07(+1.14%)
Sep 26, 2019 6.401 6.466 6.401 6.456 10,979 +0.06(+0.86%)
Sep 25, 2019 6.410 6.429 6.392 6.401 8,741 +0.02(+0.29%)
Sep 24, 2019 6.456 6.530 6.373 6.383 11,056 -0.11(-1.70%)
Sep 23, 2019 6.438 6.604 6.438 6.493 7,035 +0.04(+0.57%)
Sep 20, 2019 6.410 6.456 6.364 6.456 49,222 +0.07(+1.16%)
Sep 19, 2019 6.410 6.447 6.373 6.383 34,056 -0.03(-0.43%)
Sep 18, 2019 6.410 6.456 6.318 6.410 23,342 -0.02(-0.29%)
Sep 17, 2019 6.383 6.456 6.226 6.429 59,893 -0.03(-0.43%)
Sep 16, 2019 6.539 6.539 6.456 6.456 41,226 -0.09(-1.41%)
Sep 13, 2019 6.835 6.971 6.477 6.549 76,761 -0.31(-4.57%)
Sep 12, 2019 6.916 6.916 6.632 6.862 157,063 -0.05(-0.78%)
Sep 11, 2019 6.832 6.985 6.809 6.916 117,874 +0.08(+1.23%)
Sep 10, 2019 6.724 6.893 6.724 6.832 105,760 +0.11(+1.60%)
Sep 09, 2019 6.847 6.847 6.686 6.724 96,924 -0.01(-0.11%)
Sep 06, 2019 6.441 6.732 6.441 6.732 41,605 +0.29(+4.52%)
Sep 05, 2019 6.402 6.481 6.402 6.441 41,418 +0.04(+0.60%)
Sep 04, 2019 6.441 6.509 6.372 6.402 28,446 +0.08(+1.21%)
Sep 03, 2019 6.241 6.402 6.188 6.326 33,352 +0.14(+2.23%)
Aug 30, 2019 6.157 6.234 5.643 6.188 205,156 +0.06(+1.00%)
Aug 29, 2019 6.341 6.349 6.111 6.126 69,556 -0.22(-3.50%)
Aug 28, 2019 6.352 6.364 6.337 6.349 9,668 +0.05(+0.85%)
Aug 27, 2019 6.368 6.394 6.272 6.295 8,309 -0.05(-0.85%)
Aug 26, 2019 6.364 6.421 6.326 6.349 12,261 -0.01(-0.12%)
Aug 23, 2019 6.303 6.356 6.303 6.356 8,086 +0.05(+0.79%)
Aug 22, 2019 6.318 6.364 6.272 6.306 35,925 +0.00(+0.06%)
Aug 21, 2019 6.287 6.395 6.258 6.303 10,572 +0.02(+0.24%)
Aug 20, 2019 6.295 6.441 6.287 6.287 11,391 -0.08(-1.32%)
Aug 19, 2019 6.280 6.372 6.211 6.372 17,084 +0.15(+2.34%)
Aug 16, 2019 6.402 6.402 6.195 6.226 13,955 -0.02(-0.37%)
Aug 15, 2019 6.195 6.287 6.195 6.249 7,237 +0.08(+1.25%)
Aug 14, 2019 6.234 6.315 6.134 6.172 24,557 -0.12(-1.84%)
Aug 13, 2019 6.287 6.295 6.180 6.287 25,085 +0.04(+0.61%)
Aug 12, 2019 6.303 6.349 6.211 6.249 20,810 -0.02(-0.37%)
Aug 09, 2019 6.333 6.387 6.272 6.272 30,258 -0.06(-0.97%)
Aug 08, 2019 6.165 6.402 6.165 6.333 37,139 +0.17(+2.74%)
Aug 07, 2019 6.111 6.203 6.096 6.165 11,281 +0.02(+0.25%)
Aug 06, 2019 6.172 6.172 6.129 6.149 9,526 +0.03(+0.50%)
Aug 05, 2019 6.096 6.147 6.096 6.119 7,726 -0.06(-0.99%)
Aug 02, 2019 6.149 6.211 6.149 6.180 13,564 +0.02(+0.37%)
Aug 01, 2019 6.172 6.262 6.126 6.157 51,444 -0.02(-0.25%)
Jul 31, 2019 6.157 6.231 6.134 6.172 40,989 +0.04(+0.63%)
Jul 30, 2019 6.180 6.211 6.072 6.134 206,521 -0.09(-1.48%)
Jul 29, 2019 6.027 6.249 6.027 6.226 183,095 +0.28(+4.77%)
Jul 26, 2019 5.827 6.287 5.712 5.942 281,324 +0.84(+16.54%)
Jul 25, 2019 5.122 5.122 4.968 5.099 12,699 -0.02(-0.45%)
Jul 24, 2019 5.137 5.137 5.068 5.122 4,984 -0.04(-0.74%)
Jul 23, 2019 4.851 5.160 4.838 5.160 17,221 +0.30(+6.15%)
Jul 22, 2019 4.907 4.961 4.859 4.861 19,330 -0.05(-1.09%)
Jul 19, 2019 4.915 4.984 4.915 4.915 1,825 -0.05(-0.93%)
Jul 18, 2019 4.938 4.961 4.876 4.961 6,389 -0.05(-1.07%)
Jul 17, 2019 5.022 5.034 4.945 5.014 18,321 -0.04(-0.76%)
Jul 16, 2019 5.023 5.053 4.953 5.053 19,800 +0.09(+1.85%)
Jul 15, 2019 4.907 4.984 4.869 4.961 18,783 +0.14(+2.86%)
Jul 12, 2019 4.930 4.930 4.823 4.823 21,519 -0.05(-1.10%)
Jul 11, 2019 5.037 5.122 4.869 4.876 6,842 -0.21(-4.14%)
Jul 10, 2019 4.830 5.087 4.830 5.087 35,610 +0.23(+4.65%)
Jul 09, 2019 4.922 4.923 4.852 4.861 24,861 +0.02(+0.43%)
Jul 08, 2019 4.899 4.899 4.827 4.840 19,077 -0.07(-1.52%)
Jul 05, 2019 4.876 4.965 4.853 4.915 36,388 -0.01(-0.16%)
Jul 03, 2019 4.876 4.976 4.876 4.922 1,565 +0.05(+1.10%)
Jul 02, 2019 4.861 4.965 4.853 4.869 9,226 -0.15(-3.05%)
Jul 01, 2019 5.039 5.068 5.022 5.022 3,451 -0.03(-0.61%)
Jun 28, 2019 4.945 5.130 4.945 5.053 7,695 +0.15(+2.97%)
Jun 27, 2019 5.053 5.053 4.639 4.907 17,989 -0.10(-1.93%)
Jun 26, 2019 5.172 5.276 5.003 5.003 15,412 -0.09(-1.83%)
Jun 25, 2019 5.157 5.272 5.097 5.097 20,504 -0.10(-2.02%)
Jun 24, 2019 5.097 5.235 5.072 5.202 22,019 +0.10(+1.91%)
Jun 21, 2019 4.947 5.224 4.890 5.104 37,491 +0.15(+3.03%)
Jun 20, 2019 5.172 5.172 4.947 4.954 14,675 -0.22(-4.20%)
Jun 19, 2019 5.209 5.314 5.172 5.172 8,426 +0.01(+0.22%)
Jun 18, 2019 5.186 5.186 5.017 5.160 5,547 +0.07(+1.40%)
Jun 17, 2019 5.202 5.202 4.997 5.089 7,825 +0.04(+0.89%)
Jun 14, 2019 5.104 5.202 5.022 5.044 10,273 -0.19(-3.58%)
Jun 13, 2019 5.159 5.231 5.089 5.231 4,899 +0.09(+1.78%)
Jun 12, 2019 5.140 5.140 5.140 5.140 1,271 -0.00(-0.03%)
Jun 11, 2019 5.114 5.202 5.114 5.142 1,023 +0.06(+1.18%)
Jun 10, 2019 5.127 5.156 5.060 5.082 13,076 -0.07(-1.45%)
Jun 07, 2019 5.197 5.209 5.112 5.157 3,068 -0.05(-1.00%)
Jun 06, 2019 5.129 5.209 5.129 5.209 4,919 +0.02(+0.43%)
Jun 05, 2019 5.149 5.202 5.067 5.187 10,329 +0.00(+0.00%)
Jun 04, 2019 5.088 5.202 5.027 5.187 4,157 +0.12(+2.37%)
Jun 03, 2019 5.022 5.097 4.939 5.067 8,312 +0.08(+1.65%)
May 31, 2019 4.879 5.052 4.830 4.984 13,342 +0.04(+0.76%)
May 30, 2019 4.894 4.984 4.759 4.947 51,727 -0.04(-0.72%)
May 29, 2019 5.066 5.066 4.902 4.983 19,027 -0.04(-0.77%)
May 28, 2019 5.112 5.134 5.022 5.022 21,805 -0.11(-2.19%)
May 24, 2019 5.119 5.134 5.104 5.134 20,280 -0.07(-1.44%)
May 23, 2019 5.149 5.209 5.099 5.209 4,544 -0.03(-0.57%)
May 22, 2019 5.321 5.321 5.194 5.239 4,434 -0.10(-1.96%)
May 21, 2019 5.247 5.359 5.247 5.344 18,341 +0.10(+2.00%)
May 20, 2019 5.359 5.359 5.239 5.239 1,326 -0.01(-0.14%)
May 17, 2019 5.224 5.247 5.149 5.247 2,668 -0.07(-1.38%)
May 16, 2019 5.419 5.419 5.115 5.320 19,103 -0.08(-1.55%)
May 15, 2019 5.366 5.471 5.321 5.404 7,064 -0.04(-0.83%)
May 14, 2019 5.321 5.449 5.306 5.449 11,530 +0.13(+2.54%)
May 13, 2019 5.516 5.516 5.314 5.314 3,110 -0.16(-3.01%)
May 10, 2019 5.606 5.606 5.479 5.479 2,401 -0.14(-2.53%)
May 09, 2019 5.644 5.644 5.516 5.621 8,821 +0.00(+0.00%)
May 08, 2019 5.569 5.680 5.471 5.621 13,066 +0.00(+0.00%)
May 07, 2019 5.561 5.680 5.426 5.621 25,566 +0.02(+0.40%)
May 06, 2019 5.629 5.786 5.599 5.599 14,274 -0.13(-2.35%)
May 03, 2019 5.509 5.765 5.509 5.734 16,544 +0.45(+8.51%)
May 02, 2019 5.584 5.584 5.164 5.284 18,194 -0.40(-7.11%)
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.