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 (%)
Aug 31, 2015 8.830 9.044 8.781 8.797 20,585 -0.17(-1.89%)
Aug 28, 2015 8.961 9.060 8.961 8.967 12,611 -0.01(-0.06%)
Aug 27, 2015 9.109 9.109 8.830 8.972 43,874 +0.05(+0.61%)
Aug 26, 2015 8.901 8.961 8.868 8.918 62,270 +0.02(+0.18%)
Aug 25, 2015 8.868 9.011 8.852 8.901 19,287 +0.10(+1.12%)
Aug 24, 2015 9.000 8.907 8.206 8.803 57,710 -0.01(-0.06%)
Aug 21, 2015 9.000 9.087 8.808 8.808 22,202 -0.19(-2.13%)
Aug 20, 2015 9.066 9.068 8.994 9.000 6,084 -0.03(-0.30%)
Aug 19, 2015 8.989 9.074 8.980 9.027 54,942 +0.01(+0.06%)
Aug 18, 2015 8.934 9.109 8.929 9.022 33,988 +0.07(+0.73%)
Aug 17, 2015 8.929 8.956 8.819 8.956 24,139 -0.04(-0.43%)
Aug 14, 2015 8.857 8.994 8.857 8.994 10,681 +0.18(+2.05%)
Aug 13, 2015 8.797 8.841 8.710 8.814 11,705 -0.04(-0.43%)
Aug 12, 2015 8.852 8.901 8.764 8.852 13,487 -0.01(-0.12%)
Aug 11, 2015 8.885 8.994 8.803 8.863 36,509 -0.01(-0.06%)
Aug 10, 2015 8.792 8.994 8.792 8.868 19,924 -0.02(-0.18%)
Aug 07, 2015 8.803 8.972 8.742 8.885 27,727 +0.03(+0.37%)
Aug 06, 2015 8.852 8.934 8.786 8.852 10,073 +0.03(+0.37%)
Aug 05, 2015 8.896 8.896 8.797 8.819 14,502 -0.06(-0.68%)
Aug 04, 2015 8.814 8.951 8.803 8.879 46,178 +0.06(+0.68%)
Aug 03, 2015 8.929 8.989 8.649 8.819 123,426 -0.18(-1.95%)
Jul 31, 2015 9.016 9.016 8.846 8.994 59,959 +0.00(+0.00%)
Jul 30, 2015 9.066 9.208 8.994 8.994 32,179 -0.07(-0.79%)
Jul 29, 2015 9.192 9.192 9.000 9.066 24,481 -0.12(-1.25%)
Jul 28, 2015 9.723 9.723 9.181 9.181 26,319 +0.01(+0.06%)
Jul 27, 2015 8.978 9.192 8.885 9.175 151,025 +0.14(+1.58%)
Jul 24, 2015 9.307 9.307 8.814 9.033 52,031 -0.25(-2.71%)
Jul 23, 2015 9.323 9.422 9.285 9.285 19,928 -0.05(-0.53%)
Jul 22, 2015 9.274 9.378 9.236 9.334 22,757 -0.03(-0.29%)
Jul 21, 2015 9.465 9.537 9.312 9.361 57,506 -0.23(-2.40%)
Jul 20, 2015 9.761 9.761 9.553 9.591 19,595 -0.21(-2.12%)
Jul 17, 2015 9.800 9.805 9.723 9.800 20,851 +0.12(+1.25%)
Jul 16, 2015 9.690 9.832 9.624 9.679 19,165 +0.02(+0.23%)
Jul 15, 2015 9.591 9.728 9.531 9.657 18,045 +0.00(+0.00%)
Jul 14, 2015 9.810 9.837 9.591 9.657 23,672 -0.04(-0.45%)
Jul 13, 2015 9.800 9.800 9.602 9.701 19,522 -0.16(-1.61%)
Jul 10, 2015 9.695 9.860 9.602 9.860 17,237 +0.22(+2.27%)
Jul 09, 2015 9.728 9.728 9.591 9.641 8,001 -0.06(-0.62%)
Jul 08, 2015 9.734 9.756 9.701 9.701 13,872 +0.03(+0.28%)
Jul 07, 2015 9.685 9.685 9.624 9.674 25,006 -0.01(-0.11%)
Jul 06, 2015 9.641 9.712 9.602 9.685 15,835 -0.03(-0.28%)
Jul 02, 2015 9.778 9.712 9.712 9.712 22,089 -0.05(-0.56%)
Jul 01, 2015 9.800 9.843 9.706 9.767 22,190 -0.08(-0.78%)
Jun 30, 2015 9.674 9.915 9.575 9.843 53,005 +0.17(+1.76%)
Jun 29, 2015 9.652 9.737 9.553 9.674 26,385 -0.12(-1.18%)
Jun 26, 2015 9.723 9.789 9.586 9.789 26,098 -0.01(-0.06%)
Jun 25, 2015 9.789 9.816 9.734 9.794 28,194 -0.03(-0.33%)
Jun 24, 2015 9.723 9.827 9.723 9.827 20,711 +0.04(+0.39%)
Jun 23, 2015 9.800 9.849 9.723 9.789 18,953 +0.03(+0.34%)
Jun 22, 2015 9.849 9.849 9.734 9.756 20,284 -0.08(-0.78%)
Jun 19, 2015 9.838 9.849 9.706 9.832 22,730 +0.03(+0.34%)
Jun 18, 2015 9.761 9.843 9.734 9.800 32,203 +0.07(+0.73%)
Jun 17, 2015 9.838 9.838 9.690 9.728 15,785 -0.04(-0.40%)
Jun 16, 2015 9.723 9.816 9.674 9.767 27,644 +0.05(+0.51%)
Jun 15, 2015 9.843 9.854 9.701 9.717 39,279 -0.13(-1.33%)
Jun 12, 2015 9.717 9.882 9.641 9.849 39,531 +0.21(+2.16%)
Jun 11, 2015 9.591 9.690 9.553 9.641 13,032 +0.02(+0.17%)
Jun 10, 2015 9.427 9.624 9.394 9.624 12,998 +0.24(+2.51%)
Jun 09, 2015 9.378 9.454 9.334 9.389 23,747 +0.02(+0.18%)
Jun 08, 2015 9.608 9.635 9.312 9.372 88,502 -0.24(-2.51%)
Jun 05, 2015 9.608 9.657 9.542 9.613 13,414 -0.01(-0.06%)
Jun 04, 2015 9.739 9.783 9.619 9.619 15,418 -0.09(-0.90%)
Jun 03, 2015 9.646 9.779 9.635 9.706 28,406 +0.03(+0.34%)
Jun 02, 2015 9.624 9.701 9.591 9.674 7,881 +0.07(+0.68%)
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.