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 (%)
Apr 30, 2015 9.827 9.827 9.652 9.728 30,952 -0.08(-0.78%)
Apr 29, 2015 9.783 9.816 9.586 9.805 76,933 +0.12(+1.24%)
Apr 28, 2015 9.586 9.745 9.586 9.685 26,054 +0.09(+0.97%)
Apr 27, 2015 9.559 9.668 9.559 9.591 21,910 -0.02(-0.17%)
Apr 24, 2015 9.465 9.684 9.465 9.608 25,309 +0.04(+0.46%)
Apr 23, 2015 9.586 9.586 9.509 9.564 32,073 -0.02(-0.17%)
Apr 22, 2015 9.542 9.580 9.482 9.580 18,219 +0.03(+0.34%)
Apr 21, 2015 9.608 9.608 9.515 9.548 52,675 +0.01(+0.06%)
Apr 20, 2015 9.460 9.580 9.394 9.542 41,776 +0.14(+1.52%)
Apr 17, 2015 9.334 9.484 9.334 9.400 6,528 +0.03(+0.29%)
Apr 16, 2015 9.444 9.504 9.367 9.372 38,368 +0.00(+0.00%)
Apr 15, 2015 9.433 9.517 9.367 9.372 30,580 -0.03(-0.29%)
Apr 14, 2015 9.427 9.450 9.372 9.400 14,210 -0.01(-0.06%)
Apr 13, 2015 9.372 9.504 9.312 9.405 25,059 -0.02(-0.23%)
Apr 10, 2015 9.515 9.526 9.400 9.427 19,119 -0.05(-0.52%)
Apr 09, 2015 9.454 9.476 9.367 9.476 28,878 -0.00(-0.01%)
Apr 08, 2015 9.466 9.507 9.465 9.477 8,439 +0.00(+0.01%)
Apr 07, 2015 9.472 9.504 9.472 9.476 15,685 -0.04(-0.46%)
Apr 06, 2015 9.564 9.564 9.487 9.520 20,762 -0.04(-0.40%)
Apr 02, 2015 9.465 9.559 9.559 9.559 46,552 +0.09(+0.98%)
Apr 01, 2015 9.498 9.498 9.433 9.465 15,784 -0.02(-0.17%)
Mar 31, 2015 9.463 9.509 9.463 9.482 4,786 +0.05(+0.52%)
Mar 30, 2015 9.504 9.531 9.427 9.433 16,161 -0.02(-0.17%)
Mar 27, 2015 9.690 9.723 9.427 9.449 38,633 -0.36(-3.63%)
Mar 26, 2015 9.750 9.805 9.657 9.805 16,081 +0.05(+0.56%)
Mar 25, 2015 9.734 9.827 9.701 9.750 40,559 -0.04(-0.45%)
Mar 24, 2015 9.838 9.838 9.738 9.794 19,267 +0.01(+0.11%)
Mar 23, 2015 9.695 9.816 9.695 9.783 51,538 +0.10(+1.08%)
Mar 20, 2015 9.750 9.750 9.657 9.679 22,556 -0.10(-1.06%)
Mar 19, 2015 9.723 9.800 9.695 9.783 24,457 +0.07(+0.68%)
Mar 18, 2015 9.734 9.735 9.608 9.717 14,212 +0.08(+0.80%)
Mar 17, 2015 9.745 9.794 9.553 9.641 30,677 -0.09(-0.96%)
Mar 16, 2015 9.712 9.734 9.624 9.734 36,484 +0.13(+1.31%)
Mar 13, 2015 9.657 9.657 9.345 9.608 21,439 -0.02(-0.23%)
Mar 12, 2015 9.630 9.663 9.607 9.630 12,529 -0.02(-0.23%)
Mar 11, 2015 9.608 9.663 9.559 9.652 10,579 +0.06(+0.63%)
Mar 10, 2015 9.580 9.663 9.580 9.591 18,763 -0.03(-0.28%)
Mar 09, 2015 9.652 9.653 9.586 9.619 19,743 +0.04(+0.46%)
Mar 06, 2015 9.624 9.624 9.575 9.575 23,174 -0.05(-0.51%)
Mar 05, 2015 9.668 9.668 9.586 9.624 26,140 -0.04(-0.40%)
Mar 04, 2015 9.728 9.745 9.542 9.663 48,440 -0.03(-0.34%)
Mar 03, 2015 9.586 9.717 9.520 9.695 49,652 +0.19(+2.02%)
Mar 02, 2015 9.285 9.586 9.230 9.504 73,437 +0.21(+2.30%)
Feb 27, 2015 9.515 9.515 9.241 9.290 34,207 -0.21(-2.25%)
Feb 26, 2015 9.476 9.542 9.422 9.504 42,101 +0.01(+0.12%)
Feb 25, 2015 9.717 9.717 9.405 9.493 63,086 -0.49(-4.88%)
Feb 24, 2015 10.05 10.05 9.920 9.980 63,829 -0.02(-0.16%)
Feb 23, 2015 9.964 10.02 9.947 9.997 18,212 +0.04(+0.39%)
Feb 20, 2015 9.991 10.04 9.898 9.958 26,049 -0.01(-0.11%)
Feb 19, 2015 9.887 9.986 9.887 9.969 42,647 +0.05(+0.55%)
Feb 18, 2015 9.937 9.937 9.887 9.915 19,059 -0.02(-0.22%)
Feb 17, 2015 9.942 9.947 9.860 9.936 34,702 +0.03(+0.33%)
Feb 13, 2015 9.745 9.904 9.904 9.904 53,489 +0.25(+2.61%)
Feb 12, 2015 9.668 9.695 9.559 9.652 51,193 +0.02(+0.23%)
Feb 11, 2015 9.460 9.630 9.454 9.630 50,592 +0.14(+1.50%)
Feb 10, 2015 9.608 9.608 9.383 9.487 51,034 -0.03(-0.29%)
Feb 09, 2015 9.624 9.641 9.444 9.515 34,049 -0.05(-0.57%)
Feb 06, 2015 9.564 9.630 9.476 9.570 18,380 +0.01(+0.11%)
Feb 05, 2015 9.433 9.580 9.433 9.559 7,722 +0.04(+0.46%)
Feb 04, 2015 9.428 9.570 9.428 9.515 6,420 -0.01(-0.11%)
Feb 03, 2015 9.449 9.630 9.449 9.526 16,110 +0.13(+1.34%)
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.