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, 2017 12.35 12.65 12.35 12.51 23,310 +0.27(+2.17%)
Aug 30, 2017 12.25 12.35 12.21 12.25 13,292 +0.03(+0.27%)
Aug 29, 2017 12.31 12.35 12.31 12.21 25,931 -0.13(-1.08%)
Aug 28, 2017 12.75 12.75 12.35 12.35 52,997 -0.47(-3.64%)
Aug 25, 2017 12.78 12.85 12.58 12.81 31,860 +0.03(+0.26%)
Aug 24, 2017 12.98 13.04 12.78 12.78 10,665 -0.13(-1.03%)
Aug 23, 2017 12.95 13.03 12.91 12.91 4,765 -0.07(-0.51%)
Aug 22, 2017 12.98 13.35 12.85 12.98 40,659 +0.03(+0.26%)
Aug 21, 2017 12.81 13.01 12.79 12.95 12,281 +0.07(+0.52%)
Aug 18, 2017 12.88 12.98 12.71 12.88 34,774 -0.10(-0.77%)
Aug 17, 2017 13.05 13.25 12.95 12.98 36,789 -0.03(-0.26%)
Aug 16, 2017 13.08 13.18 12.91 13.01 13,396 -0.03(-0.25%)
Aug 15, 2017 13.15 13.21 12.88 13.05 32,153 -0.07(-0.51%)
Aug 14, 2017 12.81 13.15 12.81 13.11 38,761 +0.30(+2.34%)
Aug 11, 2017 12.91 12.95 12.76 12.81 15,745 -0.13(-1.03%)
Aug 10, 2017 13.05 13.05 12.95 12.95 16,923 -0.10(-0.76%)
Aug 09, 2017 13.12 13.15 13.03 13.05 12,521 -0.07(-0.51%)
Aug 08, 2017 13.25 13.25 13.11 13.11 14,918 -0.17(-1.25%)
Aug 07, 2017 13.25 13.45 13.08 13.28 49,742 +0.07(+0.50%)
Aug 04, 2017 13.11 13.25 12.98 13.21 52,430 -0.03(-0.25%)
Aug 03, 2017 13.11 13.28 12.95 13.25 56,967 +0.07(+0.50%)
Aug 02, 2017 12.86 13.25 12.78 13.18 65,133 +0.23(+1.80%)
Aug 01, 2017 12.85 12.98 12.81 12.95 22,043 +0.10(+0.78%)
Jul 31, 2017 12.70 12.91 12.70 12.85 17,979 +0.17(+1.31%)
Jul 28, 2017 12.48 12.78 12.38 12.68 16,830 +0.23(+1.87%)
Jul 27, 2017 12.61 12.68 12.45 12.45 30,145 -0.20(-1.58%)
Jul 26, 2017 12.75 12.98 12.65 12.65 26,047 -0.13(-1.04%)
Jul 25, 2017 12.58 12.98 12.58 12.78 45,645 +0.17(+1.32%)
Jul 24, 2017 12.68 12.81 12.38 12.61 85,422 +0.00(+0.00%)
Jul 21, 2017 12.88 12.95 12.58 12.61 33,816 -0.30(-2.32%)
Jul 20, 2017 12.81 13.11 12.58 12.91 129,071 +0.07(+0.52%)
Jul 19, 2017 12.88 12.95 12.78 12.85 30,815 +0.03(+0.26%)
Jul 18, 2017 12.68 12.85 12.65 12.81 22,632 -0.17(-1.28%)
Jul 17, 2017 12.68 13.28 12.65 12.98 95,141 +0.23(+1.83%)
Jul 14, 2017 12.55 12.75 12.35 12.75 33,152 +0.20(+1.59%)
Jul 13, 2017 12.35 12.75 12.05 12.55 53,074 +0.20(+1.62%)
Jul 12, 2017 12.11 12.35 12.11 12.35 23,762 +0.23(+1.92%)
Jul 11, 2017 12.11 12.15 12.01 12.11 9,341 +0.00(+0.00%)
Jul 10, 2017 12.21 12.38 12.11 12.11 12,328 -0.20(-1.62%)
Jul 07, 2017 12.18 12.35 12.08 12.31 12,113 +0.13(+1.09%)
Jul 06, 2017 12.18 12.21 12.06 12.18 23,780 +0.03(+0.27%)
Jul 05, 2017 12.25 12.25 12.15 12.15 12,678 -0.13(-1.08%)
Jul 03, 2017 12.18 12.31 12.18 12.28 5,044 +0.10(+0.82%)
Jun 30, 2017 12.31 12.31 12.15 12.18 23,834 -0.07(-0.54%)
Jun 29, 2017 12.19 12.35 12.11 12.25 22,736 -0.03(-0.27%)
Jun 28, 2017 12.35 12.35 12.05 12.28 35,997 -0.03(-0.27%)
Jun 27, 2017 12.18 12.38 12.15 12.31 18,002 +0.10(+0.80%)
Jun 26, 2017 12.31 12.31 12.22 12.22 14,738 -0.10(-0.80%)
Jun 23, 2017 12.22 12.41 12.15 12.31 79,786 +0.10(+0.80%)
Jun 22, 2017 12.41 12.54 12.22 12.22 21,648 -0.23(-1.84%)
Jun 21, 2017 12.61 12.61 12.45 12.45 10,541 -0.07(-0.52%)
Jun 20, 2017 12.51 12.54 12.48 12.51 8,573 -0.03(-0.26%)
Jun 19, 2017 12.64 12.71 12.51 12.54 23,970 -0.13(-1.03%)
Jun 16, 2017 12.18 12.67 12.16 12.67 45,072 +0.29(+2.38%)
Jun 15, 2017 12.28 12.62 12.28 12.38 9,783 +0.03(+0.27%)
Jun 14, 2017 12.25 12.41 12.22 12.35 13,940 +0.00(+0.00%)
Jun 13, 2017 12.38 12.38 12.12 12.35 22,476 +0.07(+0.53%)
Jun 12, 2017 12.28 12.45 12.25 12.28 14,819 -0.03(-0.27%)
Jun 09, 2017 12.05 12.31 12.05 12.31 19,473 +0.33(+2.73%)
Jun 08, 2017 12.15 12.38 11.92 11.99 27,388 -0.26(-2.14%)
Jun 07, 2017 12.15 12.33 12.15 12.25 12,019 +0.03(+0.27%)
Jun 06, 2017 12.22 12.22 12.12 12.22 16,741 -0.03(-0.27%)
Jun 05, 2017 12.77 12.77 12.05 12.25 35,033 -0.39(-3.11%)
Jun 02, 2017 12.61 12.76 12.59 12.64 19,411 +0.07(+0.52%)
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.