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 29, 2016 10.56 10.80 10.51 10.57 33,035 +0.02(+0.17%)
Apr 28, 2016 10.55 10.64 10.51 10.56 39,219 +0.01(+0.06%)
Apr 27, 2016 10.55 10.57 10.46 10.55 23,023 -0.05(-0.46%)
Apr 26, 2016 10.53 10.65 10.52 10.60 36,966 +0.05(+0.46%)
Apr 25, 2016 10.50 10.57 10.46 10.55 18,288 -0.02(-0.17%)
Apr 22, 2016 10.77 10.77 10.53 10.57 18,831 -0.13(-1.19%)
Apr 21, 2016 10.79 10.82 10.62 10.70 48,573 -0.06(-0.56%)
Apr 20, 2016 10.59 10.85 10.55 10.76 41,943 +0.23(+2.19%)
Apr 19, 2016 10.54 10.59 10.47 10.53 20,201 -0.06(-0.57%)
Apr 18, 2016 10.63 10.71 10.57 10.59 59,498 -0.03(-0.29%)
Apr 15, 2016 10.65 10.72 10.60 10.62 33,963 -0.04(-0.40%)
Apr 14, 2016 10.70 10.73 10.56 10.66 39,349 -0.09(-0.85%)
Apr 13, 2016 10.79 10.88 10.64 10.75 45,343 +0.03(+0.28%)
Apr 12, 2016 10.68 10.82 10.63 10.72 30,431 +0.08(+0.74%)
Apr 11, 2016 10.65 10.79 10.63 10.64 25,629 -0.05(-0.51%)
Apr 08, 2016 10.74 10.76 10.63 10.70 67,079 +0.02(+0.23%)
Apr 07, 2016 10.76 10.79 10.65 10.67 29,497 -0.08(-0.79%)
Apr 06, 2016 10.76 10.86 10.70 10.76 38,095 +0.04(+0.40%)
Apr 05, 2016 10.83 10.85 10.71 10.71 27,287 -0.11(-1.01%)
Apr 04, 2016 10.78 10.84 10.73 10.82 35,898 +0.03(+0.28%)
Apr 01, 2016 10.85 10.96 10.71 10.79 47,424 -0.07(-0.61%)
Mar 31, 2016 10.81 10.91 10.80 10.86 37,123 -0.01(-0.06%)
Mar 30, 2016 10.92 10.97 10.83 10.86 31,383 -0.04(-0.33%)
Mar 29, 2016 10.80 10.98 10.76 10.90 31,012 +0.10(+0.90%)
Mar 28, 2016 10.71 10.85 10.67 10.80 76,714 +0.11(+1.06%)
Mar 24, 2016 10.63 10.69 10.69 10.69 45,978 +0.05(+0.50%)
Mar 23, 2016 10.76 10.84 10.63 10.64 55,575 -0.08(-0.78%)
Mar 22, 2016 10.73 10.73 10.64 10.72 28,127 -0.02(-0.22%)
Mar 21, 2016 10.77 10.81 10.59 10.74 40,743 -0.07(-0.61%)
Mar 18, 2016 10.73 10.81 10.60 10.81 90,063 +0.19(+1.80%)
Mar 17, 2016 10.77 10.81 10.40 10.62 149,372 -0.11(-1.00%)
Mar 16, 2016 10.71 10.77 10.68 10.73 57,943 +0.03(+0.28%)
Mar 15, 2016 10.71 10.79 10.65 10.70 46,093 -0.01(-0.06%)
Mar 14, 2016 10.79 10.79 10.59 10.70 28,250 -0.02(-0.22%)
Mar 11, 2016 10.76 10.76 10.64 10.73 34,088 +0.04(+0.39%)
Mar 10, 2016 10.76 10.83 10.60 10.68 88,650 -0.08(-0.72%)
Mar 09, 2016 10.65 10.79 10.61 10.76 56,497 +0.10(+0.95%)
Mar 08, 2016 10.72 10.83 10.50 10.66 77,731 -0.04(-0.33%)
Mar 07, 2016 10.55 10.77 10.25 10.70 92,572 +0.04(+0.39%)
Mar 04, 2016 10.77 10.84 10.55 10.66 69,136 -0.13(-1.16%)
Mar 03, 2016 10.74 10.79 10.71 10.78 33,886 +0.04(+0.33%)
Mar 02, 2016 10.73 10.84 10.73 10.74 47,448 -0.04(-0.33%)
Mar 01, 2016 10.64 10.87 10.62 10.78 80,781 +0.05(+0.50%)
Feb 29, 2016 10.67 10.73 10.55 10.73 62,830 +0.11(+1.07%)
Feb 26, 2016 10.77 10.79 10.57 10.61 48,177 -0.14(-1.33%)
Feb 25, 2016 10.73 10.78 10.62 10.76 112,695 +0.02(+0.22%)
Feb 24, 2016 10.59 10.73 10.54 10.73 137,052 +0.01(+0.10%)
Feb 23, 2016 10.72 10.76 10.67 10.72 134,667 +0.01(+0.10%)
Feb 22, 2016 10.70 10.81 10.69 10.71 93,306 -0.06(-0.57%)
Feb 19, 2016 10.68 10.78 10.49 10.77 88,419 +0.15(+1.42%)
Feb 18, 2016 10.57 10.72 10.57 10.62 66,268 +0.04(+0.37%)
Feb 17, 2016 10.69 10.69 10.55 10.58 43,162 -0.03(-0.26%)
Feb 16, 2016 10.67 10.74 10.27 10.61 118,949 +0.06(+0.53%)
Feb 12, 2016 10.60 10.55 10.55 10.55 298,275 -0.04(-0.37%)
Feb 11, 2016 10.45 10.88 10.37 10.59 202,242 +0.00(+0.00%)
Feb 10, 2016 10.43 10.59 10.37 10.59 69,934 +0.17(+1.60%)
Feb 09, 2016 10.08 10.50 10.06 10.43 125,464 +0.27(+2.64%)
Feb 08, 2016 9.907 10.18 9.832 10.16 190,727 +0.25(+2.47%)
Feb 05, 2016 10.02 10.03 9.885 9.913 102,755 -0.11(-1.11%)
Feb 04, 2016 10.18 10.18 9.952 10.02 178,152 -0.01(-0.11%)
Feb 03, 2016 10.04 10.04 9.974 10.04 27,757 +0.02(+0.22%)
Feb 02, 2016 9.974 10.04 9.958 10.01 61,167 -0.02(-0.22%)
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.