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 30, 2019 6.157 6.234 5.643 6.188 205,156 +0.06(+1.00%)
Aug 29, 2019 6.341 6.349 6.111 6.126 69,556 -0.22(-3.50%)
Aug 28, 2019 6.352 6.364 6.337 6.349 9,668 +0.05(+0.85%)
Aug 27, 2019 6.368 6.394 6.272 6.295 8,309 -0.05(-0.85%)
Aug 26, 2019 6.364 6.421 6.326 6.349 12,261 -0.01(-0.12%)
Aug 23, 2019 6.303 6.356 6.303 6.356 8,086 +0.05(+0.79%)
Aug 22, 2019 6.318 6.364 6.272 6.306 35,925 +0.00(+0.06%)
Aug 21, 2019 6.287 6.395 6.258 6.303 10,572 +0.02(+0.24%)
Aug 20, 2019 6.295 6.441 6.287 6.287 11,391 -0.08(-1.32%)
Aug 19, 2019 6.280 6.372 6.211 6.372 17,084 +0.15(+2.34%)
Aug 16, 2019 6.402 6.402 6.195 6.226 13,955 -0.02(-0.37%)
Aug 15, 2019 6.195 6.287 6.195 6.249 7,237 +0.08(+1.25%)
Aug 14, 2019 6.234 6.315 6.134 6.172 24,557 -0.12(-1.84%)
Aug 13, 2019 6.287 6.295 6.180 6.287 25,085 +0.04(+0.61%)
Aug 12, 2019 6.303 6.349 6.211 6.249 20,810 -0.02(-0.37%)
Aug 09, 2019 6.333 6.387 6.272 6.272 30,258 -0.06(-0.97%)
Aug 08, 2019 6.165 6.402 6.165 6.333 37,139 +0.17(+2.74%)
Aug 07, 2019 6.111 6.203 6.096 6.165 11,281 +0.02(+0.25%)
Aug 06, 2019 6.172 6.172 6.129 6.149 9,526 +0.03(+0.50%)
Aug 05, 2019 6.096 6.147 6.096 6.119 7,726 -0.06(-0.99%)
Aug 02, 2019 6.149 6.211 6.149 6.180 13,564 +0.02(+0.37%)
Aug 01, 2019 6.172 6.262 6.126 6.157 51,444 -0.02(-0.25%)
Jul 31, 2019 6.157 6.231 6.134 6.172 40,989 +0.04(+0.63%)
Jul 30, 2019 6.180 6.211 6.072 6.134 206,521 -0.09(-1.48%)
Jul 29, 2019 6.027 6.249 6.027 6.226 183,095 +0.28(+4.77%)
Jul 26, 2019 5.827 6.287 5.712 5.942 281,324 +0.84(+16.54%)
Jul 25, 2019 5.122 5.122 4.968 5.099 12,699 -0.02(-0.45%)
Jul 24, 2019 5.137 5.137 5.068 5.122 4,984 -0.04(-0.74%)
Jul 23, 2019 4.851 5.160 4.838 5.160 17,221 +0.30(+6.15%)
Jul 22, 2019 4.907 4.961 4.859 4.861 19,330 -0.05(-1.09%)
Jul 19, 2019 4.915 4.984 4.915 4.915 1,825 -0.05(-0.93%)
Jul 18, 2019 4.938 4.961 4.876 4.961 6,389 -0.05(-1.07%)
Jul 17, 2019 5.022 5.034 4.945 5.014 18,321 -0.04(-0.76%)
Jul 16, 2019 5.023 5.053 4.953 5.053 19,800 +0.09(+1.85%)
Jul 15, 2019 4.907 4.984 4.869 4.961 18,783 +0.14(+2.86%)
Jul 12, 2019 4.930 4.930 4.823 4.823 21,519 -0.05(-1.10%)
Jul 11, 2019 5.037 5.122 4.869 4.876 6,842 -0.21(-4.14%)
Jul 10, 2019 4.830 5.087 4.830 5.087 35,610 +0.23(+4.65%)
Jul 09, 2019 4.922 4.923 4.852 4.861 24,861 +0.02(+0.43%)
Jul 08, 2019 4.899 4.899 4.827 4.840 19,077 -0.07(-1.52%)
Jul 05, 2019 4.876 4.965 4.853 4.915 36,388 -0.01(-0.16%)
Jul 03, 2019 4.876 4.976 4.876 4.922 1,565 +0.05(+1.10%)
Jul 02, 2019 4.861 4.965 4.853 4.869 9,226 -0.15(-3.05%)
Jul 01, 2019 5.039 5.068 5.022 5.022 3,451 -0.03(-0.61%)
Jun 28, 2019 4.945 5.130 4.945 5.053 7,695 +0.15(+2.97%)
Jun 27, 2019 5.053 5.053 4.639 4.907 17,989 -0.10(-1.93%)
Jun 26, 2019 5.172 5.276 5.003 5.003 15,412 -0.09(-1.83%)
Jun 25, 2019 5.157 5.272 5.097 5.097 20,504 -0.10(-2.02%)
Jun 24, 2019 5.097 5.235 5.072 5.202 22,019 +0.10(+1.91%)
Jun 21, 2019 4.947 5.224 4.890 5.104 37,491 +0.15(+3.03%)
Jun 20, 2019 5.172 5.172 4.947 4.954 14,675 -0.22(-4.20%)
Jun 19, 2019 5.209 5.314 5.172 5.172 8,426 +0.01(+0.22%)
Jun 18, 2019 5.186 5.186 5.017 5.160 5,547 +0.07(+1.40%)
Jun 17, 2019 5.202 5.202 4.997 5.089 7,825 +0.04(+0.89%)
Jun 14, 2019 5.104 5.202 5.022 5.044 10,273 -0.19(-3.58%)
Jun 13, 2019 5.159 5.231 5.089 5.231 4,899 +0.09(+1.78%)
Jun 12, 2019 5.140 5.140 5.140 5.140 1,271 -0.00(-0.03%)
Jun 11, 2019 5.114 5.202 5.114 5.142 1,023 +0.06(+1.18%)
Jun 10, 2019 5.127 5.156 5.060 5.082 13,076 -0.07(-1.45%)
Jun 07, 2019 5.197 5.209 5.112 5.157 3,068 -0.05(-1.00%)
Jun 06, 2019 5.129 5.209 5.129 5.209 4,919 +0.02(+0.43%)
Jun 05, 2019 5.149 5.202 5.067 5.187 10,329 +0.00(+0.00%)
Jun 04, 2019 5.088 5.202 5.027 5.187 4,157 +0.12(+2.37%)
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.