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, 2018 7.732 8.196 7.697 7.946 28,709 +0.21(+2.76%)
Jul 30, 2018 7.768 8.053 7.732 7.732 77,593 -0.04(-0.46%)
Jul 27, 2018 7.839 8.089 7.768 7.768 70,299 -0.07(-0.91%)
Jul 26, 2018 7.911 8.053 7.839 7.839 39,783 -0.11(-1.35%)
Jul 25, 2018 7.911 7.982 7.906 7.946 21,858 +0.04(+0.45%)
Jul 24, 2018 7.946 7.946 7.839 7.911 16,999 -0.04(-0.45%)
Jul 23, 2018 7.875 7.946 7.839 7.946 24,151 +0.00(+0.00%)
Jul 20, 2018 7.946 7.982 7.875 7.946 8,252 +0.00(+0.00%)
Jul 19, 2018 7.911 8.017 7.911 7.946 21,710 +0.04(+0.45%)
Jul 18, 2018 7.946 7.982 7.875 7.911 22,494 -0.07(-0.89%)
Jul 17, 2018 8.124 8.124 7.946 7.982 9,158 -0.11(-1.32%)
Jul 16, 2018 8.160 8.343 8.053 8.089 35,831 -0.07(-0.87%)
Jul 13, 2018 7.982 8.196 7.946 8.160 27,867 +0.21(+2.69%)
Jul 12, 2018 8.160 8.160 7.875 7.946 16,016 -0.21(-2.62%)
Jul 11, 2018 8.231 8.267 8.124 8.160 20,792 +0.00(+0.00%)
Jul 10, 2018 8.267 8.441 8.017 8.160 33,015 -0.14(-1.72%)
Jul 09, 2018 8.160 8.338 8.160 8.303 30,040 +0.14(+1.75%)
Jul 06, 2018 8.017 8.338 8.017 8.160 10,027 +0.07(+0.88%)
Jul 05, 2018 7.982 8.160 7.908 8.089 14,386 +0.11(+1.34%)
Jul 03, 2018 7.982 7.982 7.982 0 +0.14(+1.82%)
Jul 02, 2018 7.875 7.911 7.804 7.839 11,722 -0.04(-0.45%)
Jun 29, 2018 7.732 7.875 28,449 -0.04(-0.45%)
Jun 28, 2018 8.017 8.017 7.732 7.911 65,931 -0.07(-0.89%)
Jun 27, 2018 7.912 8.051 7.878 7.982 55,409 +0.10(+1.32%)
Jun 26, 2018 7.774 7.912 7.669 7.878 41,611 +0.10(+1.34%)
Jun 25, 2018 7.565 7.878 7.565 7.774 74,221 +0.21(+2.75%)
Jun 22, 2018 7.774 7.808 7.427 7.565 917,036 -0.14(-1.80%)
Jun 21, 2018 7.635 7.843 7.600 7.704 84,000 +0.10(+1.37%)
Jun 20, 2018 7.635 7.635 7.461 7.600 62,907 +0.07(+0.92%)
Jun 19, 2018 7.843 8.051 7.496 7.531 105,055 -0.17(-2.25%)
Jun 18, 2018 7.253 7.704 7.218 7.704 91,773 +0.45(+6.22%)
Jun 15, 2018 7.288 7.010 7.253 54,772 +0.24(+3.47%)
Jun 14, 2018 7.114 7.218 6.975 7.010 26,552 -0.03(-0.49%)
Jun 13, 2018 6.594 7.114 6.594 7.045 53,233 +0.31(+4.64%)
Jun 12, 2018 7.010 7.045 6.628 6.732 91,123 -0.31(-4.43%)
Jun 11, 2018 7.149 7.218 7.010 7.045 80,912 -0.03(-0.49%)
Jun 08, 2018 7.184 7.288 7.080 7.080 55,040 -0.10(-1.45%)
Jun 07, 2018 7.184 7.322 7.149 7.184 58,741 +0.03(+0.49%)
Jun 06, 2018 7.149 7.149 71,739 -0.21(-2.83%)
Jun 05, 2018 7.600 7.600 7.288 7.357 78,334 -0.24(-3.20%)
Jun 04, 2018 7.739 7.808 7.565 7.600 28,989 -0.17(-2.23%)
Jun 01, 2018 7.704 7.832 7.704 7.774 16,622 +0.07(+0.90%)
May 31, 2018 7.635 7.774 7.600 7.704 26,363 +0.03(+0.45%)
May 30, 2018 7.600 7.759 7.565 7.669 39,612 +0.07(+0.91%)
May 29, 2018 7.600 7.635 7.531 7.600 24,065 -0.03(-0.45%)
May 25, 2018 7.635 7.635 7.635 0 -0.07(-0.90%)
May 24, 2018 7.774 7.774 7.635 7.704 17,469 -0.07(-0.89%)
May 23, 2018 7.739 7.808 7.669 7.774 20,143 +0.03(+0.45%)
May 22, 2018 7.704 7.739 7.565 7.739 51,460 +0.03(+0.45%)
May 21, 2018 7.843 7.843 7.600 7.704 33,147 -0.10(-1.33%)
May 18, 2018 7.843 7.878 7.774 7.808 22,491 +0.00(+0.00%)
May 17, 2018 7.774 7.843 7.704 7.808 11,664 +0.03(+0.45%)
May 16, 2018 7.669 7.843 7.669 7.774 28,778 +0.14(+1.82%)
May 15, 2018 7.774 7.774 7.565 7.635 47,800 -0.21(-2.65%)
May 14, 2018 7.739 7.912 7.704 7.843 55,066 +0.14(+1.80%)
May 11, 2018 7.565 7.704 7.565 7.704 16,550 +0.21(+2.78%)
May 10, 2018 7.600 7.704 7.496 7.496 44,371 -0.07(-0.92%)
May 09, 2018 7.565 7.635 7.531 7.565 23,814 +0.07(+0.93%)
May 08, 2018 7.600 7.600 7.461 7.496 63,907 -0.17(-2.26%)
May 07, 2018 7.635 7.704 7.496 7.669 15,167 +0.03(+0.45%)
May 04, 2018 7.669 7.704 7.565 7.635 20,114 -0.03(-0.45%)
May 03, 2018 7.739 7.739 7.531 7.669 35,699 -0.10(-1.34%)
May 02, 2018 7.808 7.808 7.669 7.774 46,253 +0.00(+0.00%)
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.