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 (%)
Sep 30, 2016 11.55 11.58 11.31 11.47 29,170 -0.15(-1.29%)
Sep 29, 2016 11.77 11.78 11.61 11.62 23,266 -0.21(-1.80%)
Sep 28, 2016 11.67 11.88 11.58 11.83 56,976 +0.16(+1.39%)
Sep 27, 2016 11.56 11.70 11.51 11.67 70,288 +0.17(+1.50%)
Sep 26, 2016 11.37 11.55 11.21 11.50 71,783 +0.11(+0.97%)
Sep 23, 2016 11.27 11.43 11.27 11.39 21,377 +0.01(+0.11%)
Sep 22, 2016 11.31 11.43 11.24 11.38 27,220 +0.10(+0.93%)
Sep 21, 2016 11.18 11.27 11.15 11.27 25,426 +0.09(+0.83%)
Sep 20, 2016 11.18 11.22 10.99 11.18 29,679 +0.00(+0.00%)
Sep 19, 2016 10.94 11.19 10.94 11.18 30,566 +0.24(+2.20%)
Sep 16, 2016 10.82 10.94 10.78 10.94 38,003 +0.17(+1.54%)
Sep 15, 2016 10.74 10.80 10.72 10.77 13,283 -0.01(-0.06%)
Sep 14, 2016 10.78 10.86 10.75 10.78 12,868 +0.02(+0.17%)
Sep 13, 2016 10.83 10.91 10.72 10.76 25,714 -0.11(-1.02%)
Sep 12, 2016 10.74 10.92 10.74 10.87 26,854 +0.02(+0.23%)
Sep 09, 2016 11.06 11.07 10.85 10.85 23,891 -0.25(-2.22%)
Sep 08, 2016 11.06 11.25 10.98 11.09 33,408 -0.08(-0.72%)
Sep 07, 2016 10.86 11.19 10.86 11.17 27,308 +0.28(+2.55%)
Sep 06, 2016 10.85 10.90 10.84 10.90 16,856 -0.01(-0.06%)
Sep 02, 2016 10.85 10.90 10.90 10.90 10,060 +0.02(+0.17%)
Sep 01, 2016 10.72 10.91 10.72 10.88 24,116 +0.16(+1.49%)
Aug 31, 2016 10.80 10.81 10.67 10.72 15,024 -0.06(-0.51%)
Aug 30, 2016 10.64 10.86 10.64 10.78 31,959 +0.14(+1.33%)
Aug 29, 2016 10.63 10.72 10.61 10.64 7,887 -0.02(-0.23%)
Aug 26, 2016 10.79 10.90 10.61 10.66 15,194 -0.17(-1.54%)
Aug 25, 2016 10.69 10.85 10.69 10.83 21,908 +0.13(+1.21%)
Aug 24, 2016 10.73 10.86 10.61 10.70 35,420 -0.03(-0.29%)
Aug 23, 2016 10.78 10.92 10.62 10.73 24,665 -0.02(-0.17%)
Aug 22, 2016 10.73 10.77 10.62 10.75 32,643 +0.03(+0.29%)
Aug 19, 2016 10.83 10.91 10.64 10.72 53,047 -0.17(-1.53%)
Aug 18, 2016 10.88 10.92 10.78 10.88 29,288 +0.01(+0.06%)
Aug 17, 2016 10.90 11.02 10.82 10.88 15,547 -0.04(-0.40%)
Aug 16, 2016 11.02 11.12 10.91 10.92 24,046 -0.06(-0.56%)
Aug 15, 2016 11.01 11.12 10.94 10.98 17,960 -0.07(-0.61%)
Aug 12, 2016 10.98 11.09 10.98 11.05 28,335 +0.04(+0.34%)
Aug 11, 2016 10.97 11.05 10.97 11.01 15,061 +0.06(+0.51%)
Aug 10, 2016 10.96 11.03 10.87 10.96 26,748 -0.01(-0.06%)
Aug 09, 2016 10.91 11.02 10.91 10.96 19,102 +0.04(+0.39%)
Aug 08, 2016 11.03 11.03 10.82 10.92 23,678 -0.16(-1.45%)
Aug 05, 2016 10.82 11.11 10.82 11.08 30,323 +0.25(+2.28%)
Aug 04, 2016 11.02 11.02 10.78 10.83 36,749 -0.20(-1.84%)
Aug 03, 2016 11.23 11.23 10.83 11.04 78,957 -0.12(-1.10%)
Aug 02, 2016 11.02 11.34 11.02 11.16 50,968 +0.15(+1.34%)
Aug 01, 2016 11.02 11.09 10.97 11.01 28,738 +0.01(+0.11%)
Jul 29, 2016 11.01 11.06 10.96 11.00 36,484 -0.04(-0.34%)
Jul 28, 2016 11.08 11.15 11.00 11.04 25,534 -0.02(-0.17%)
Jul 27, 2016 10.96 11.12 10.96 11.06 28,048 +0.10(+0.90%)
Jul 26, 2016 11.08 11.14 10.94 10.96 37,421 -0.13(-1.17%)
Jul 25, 2016 11.15 11.20 11.06 11.09 40,825 -0.12(-1.10%)
Jul 22, 2016 11.12 11.21 11.10 11.21 21,096 +0.11(+1.00%)
Jul 21, 2016 11.06 11.19 11.06 11.10 34,936 -0.02(-0.17%)
Jul 20, 2016 11.12 11.12 10.98 11.12 52,377 +0.01(+0.06%)
Jul 19, 2016 11.11 11.13 10.95 11.11 66,042 -0.01(-0.11%)
Jul 18, 2016 11.34 11.34 11.11 11.12 53,597 -0.12(-1.10%)
Jul 15, 2016 11.40 11.43 11.12 11.25 148,975 -0.15(-1.35%)
Jul 14, 2016 11.36 11.51 11.35 11.40 52,035 +0.02(+0.22%)
Jul 13, 2016 11.45 11.55 11.34 11.38 93,780 -0.02(-0.16%)
Jul 12, 2016 11.48 11.55 11.31 11.39 111,187 +0.03(+0.27%)
Jul 11, 2016 11.32 11.52 11.19 11.36 375,047 +0.18(+1.65%)
Jul 08, 2016 11.26 11.27 11.06 11.18 127,787 +0.00(+0.00%)
Jul 07, 2016 11.28 11.47 11.06 11.18 118,259 +0.09(+0.78%)
Jul 06, 2016 10.99 11.12 10.98 11.09 37,805 +0.06(+0.50%)
Jul 05, 2016 11.15 11.16 10.96 11.04 43,171 -0.12(-1.05%)
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.