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 (%)
Jul 31, 2014 9.734 9.805 9.613 9.728 111,503 -0.09(-0.95%)
Jul 30, 2014 10.11 10.17 9.761 9.821 218,643 -0.36(-3.50%)
Jul 29, 2014 10.46 10.52 10.08 10.18 137,691 -0.29(-2.77%)
Jul 28, 2014 10.85 10.87 10.41 10.47 145,340 -0.43(-3.97%)
Jul 25, 2014 10.85 10.97 10.79 10.90 63,459 -0.02(-0.15%)
Jul 24, 2014 10.91 10.96 10.88 10.92 87,327 +0.04(+0.35%)
Jul 23, 2014 10.82 10.96 10.77 10.88 139,624 +0.04(+0.40%)
Jul 22, 2014 10.79 10.90 10.74 10.83 119,344 +0.08(+0.76%)
Jul 21, 2014 10.81 10.86 10.74 10.75 93,453 -0.04(-0.35%)
Jul 18, 2014 10.91 10.96 10.77 10.79 78,401 -0.07(-0.66%)
Jul 17, 2014 10.87 10.95 10.80 10.86 127,829 +0.00(+0.00%)
Jul 16, 2014 10.92 10.98 10.85 10.86 208,820 -0.01(-0.10%)
Jul 15, 2014 10.91 10.97 10.87 10.87 189,945 +0.01(+0.10%)
Jul 14, 2014 10.80 10.91 10.73 10.86 85,114 +0.21(+1.95%)
Jul 11, 2014 10.68 10.83 10.65 10.65 121,478 -0.18(-1.62%)
Jul 10, 2014 10.77 10.86 10.63 10.83 130,264 -0.04(-0.40%)
Jul 09, 2014 10.96 10.96 10.79 10.87 145,130 +0.01(+0.05%)
Jul 08, 2014 10.86 10.95 10.79 10.87 171,079 +0.05(+0.46%)
Jul 07, 2014 10.96 10.96 10.76 10.82 260,820 +0.03(+0.25%)
Jul 03, 2014 10.63 10.79 10.79 10.79 90,366 +0.19(+1.81%)
Jul 02, 2014 10.66 10.74 10.50 10.60 87,856 -0.01(-0.10%)
Jul 01, 2014 10.86 10.94 10.60 10.61 125,480 -0.18(-1.67%)
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%)
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.