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 (%)
Jun 30, 2014 10.45 10.90 10.45 10.79 294,294 +0.36(+3.41%)
Jun 27, 2014 10.12 10.44 9.991 10.44 936,076 +0.25(+2.47%)
Jun 26, 2014 10.01 10.29 10.01 10.18 70,663 +0.15(+1.47%)
Jun 25, 2014 9.915 10.20 9.915 10.04 71,957 +0.07(+0.71%)
Jun 24, 2014 10.04 10.31 9.887 9.964 75,946 -0.01(-0.05%)
Jun 23, 2014 10.30 10.30 9.947 9.969 107,987 -0.28(-2.78%)
Jun 20, 2014 10.12 10.31 10.12 10.25 135,557 +0.19(+1.91%)
Jun 19, 2014 9.838 10.22 9.838 10.06 83,588 +0.28(+2.91%)
Jun 18, 2014 9.679 9.805 9.679 9.778 65,524 +0.05(+0.56%)
Jun 17, 2014 9.789 9.838 9.698 9.723 42,976 -0.07(-0.67%)
Jun 16, 2014 9.723 9.843 9.723 9.789 42,015 +0.04(+0.45%)
Jun 13, 2014 9.739 9.821 9.734 9.745 49,354 -0.03(-0.34%)
Jun 12, 2014 9.832 9.832 9.728 9.778 41,077 -0.03(-0.33%)
Jun 11, 2014 9.777 9.964 9.679 9.811 76,917 +0.03(+0.28%)
Jun 10, 2014 9.597 9.827 9.597 9.783 33,477 -0.01(-0.06%)
Jun 06, 2014 9.783 9.827 9.695 9.789 36,913 +0.03(+0.34%)
Jun 05, 2014 9.619 9.887 9.542 9.756 45,789 +0.03(+0.28%)
Jun 04, 2014 9.597 9.745 9.578 9.728 181,355 +0.14(+1.43%)
Jun 03, 2014 9.613 9.794 9.586 9.591 44,350 -0.02(-0.23%)
Jun 02, 2014 9.854 9.871 9.597 9.613 47,008 -0.21(-2.17%)
May 30, 2014 9.778 9.904 9.695 9.827 38,300 +0.08(+0.79%)
May 29, 2014 9.630 9.800 9.619 9.750 32,510 +0.09(+0.96%)
May 28, 2014 9.646 9.744 9.586 9.657 200,853 -0.02(-0.23%)
May 27, 2014 9.805 9.893 9.586 9.679 94,330 -0.05(-0.56%)
May 23, 2014 9.734 9.734 9.734 9.734 14,604 +0.02(+0.17%)
May 22, 2014 9.646 9.767 9.641 9.717 36,842 +0.02(+0.23%)
May 21, 2014 9.619 9.783 9.586 9.695 60,207 +0.08(+0.80%)
May 20, 2014 9.854 10.05 9.586 9.619 61,432 -0.21(-2.12%)
May 19, 2014 10.12 10.12 9.794 9.827 52,518 -0.18(-1.81%)
May 16, 2014 9.980 10.18 9.882 10.01 40,153 -0.02(-0.16%)
May 15, 2014 10.06 10.17 10.01 10.02 39,040 -0.09(-0.92%)
May 14, 2014 10.27 10.27 10.08 10.12 56,565 -0.15(-1.49%)
May 13, 2014 10.45 10.45 10.12 10.27 38,744 -0.07(-0.64%)
May 12, 2014 10.12 10.45 10.12 10.34 63,711 +0.22(+2.17%)
May 09, 2014 10.08 10.14 9.920 10.12 53,823 +0.01(+0.05%)
May 08, 2014 10.15 10.28 10.11 10.11 84,975 -0.10(-1.02%)
May 07, 2014 10.05 10.33 10.05 10.22 52,936 +0.14(+1.36%)
May 06, 2014 10.06 10.38 10.05 10.08 63,475 +0.04(+0.38%)
May 05, 2014 9.920 10.05 9.915 10.04 30,025 -0.02(-0.22%)
May 02, 2014 10.35 10.35 9.997 10.06 30,208 -0.32(-3.06%)
May 01, 2014 10.12 10.38 10.08 10.38 98,030 +0.21(+2.10%)
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%)
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.