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 (%)
Dec 31, 2015 9.618 9.562 9.562 9.562 27,800 -0.03(-0.31%)
Dec 30, 2015 9.612 9.643 9.584 9.591 10,716 -0.05(-0.53%)
Dec 29, 2015 9.645 9.701 9.517 9.643 33,188 +0.00(+0.03%)
Dec 28, 2015 9.673 9.673 9.595 9.640 13,911 -0.03(-0.29%)
Dec 24, 2015 9.684 9.668 9.668 9.668 13,631 -0.04(-0.40%)
Dec 23, 2015 9.679 9.735 9.573 9.707 52,100 +0.06(+0.64%)
Dec 22, 2015 9.590 9.707 9.490 9.645 22,651 +0.07(+0.70%)
Dec 21, 2015 9.701 9.701 9.484 9.579 16,875 -0.05(-0.52%)
Dec 18, 2015 9.640 9.691 9.618 9.629 20,877 -0.01(-0.12%)
Dec 17, 2015 9.645 9.735 9.534 9.640 35,794 -0.01(-0.12%)
Dec 16, 2015 9.684 9.774 9.645 9.651 20,183 +0.01(+0.12%)
Dec 15, 2015 9.690 9.690 9.623 9.640 16,224 -0.06(-0.63%)
Dec 14, 2015 9.796 9.796 9.684 9.701 21,783 -0.05(-0.51%)
Dec 11, 2015 9.606 9.785 9.562 9.751 71,116 +0.11(+1.16%)
Dec 10, 2015 9.712 9.712 9.595 9.640 21,440 -0.01(-0.12%)
Dec 09, 2015 9.740 9.740 9.623 9.651 58,274 -0.05(-0.52%)
Dec 08, 2015 9.668 9.818 9.528 9.701 29,406 +0.06(+0.58%)
Dec 07, 2015 9.556 9.670 9.545 9.645 18,101 -0.05(-0.52%)
Dec 04, 2015 9.423 9.696 9.423 9.696 8,707 +0.13(+1.40%)
Dec 03, 2015 9.645 9.701 9.534 9.562 12,228 -0.03(-0.35%)
Dec 02, 2015 9.684 9.785 9.563 9.595 29,624 -0.13(-1.38%)
Dec 01, 2015 9.740 9.768 9.707 9.729 3,054 +0.01(+0.11%)
Nov 30, 2015 9.707 9.762 9.634 9.718 16,452 +0.04(+0.46%)
Nov 27, 2015 9.606 9.673 9.595 9.673 3,029 +0.06(+0.58%)
Nov 25, 2015 9.684 9.618 9.618 9.618 28,338 -0.12(-1.26%)
Nov 24, 2015 9.707 9.824 9.707 9.740 11,687 -0.05(-0.51%)
Nov 23, 2015 9.768 9.835 9.768 9.790 6,464 -0.01(-0.06%)
Nov 20, 2015 9.852 9.852 9.751 9.796 5,987 -0.07(-0.73%)
Nov 19, 2015 9.824 9.874 9.824 9.868 3,956 +0.05(+0.51%)
Nov 18, 2015 9.746 9.857 9.746 9.818 10,072 -0.03(-0.34%)
Nov 17, 2015 9.723 9.868 9.723 9.852 13,295 +0.10(+1.03%)
Nov 16, 2015 9.606 9.790 9.606 9.751 16,673 +0.11(+1.16%)
Nov 13, 2015 9.762 9.762 9.640 9.640 5,472 -0.09(-0.97%)
Nov 12, 2015 9.783 9.813 9.724 9.735 5,452 -0.06(-0.57%)
Nov 11, 2015 9.768 9.856 9.768 9.790 14,040 +0.00(+0.00%)
Nov 10, 2015 9.813 9.864 9.768 9.790 29,580 -0.05(-0.51%)
Nov 09, 2015 9.841 9.868 9.841 9.841 4,290 +0.01(+0.11%)
Nov 06, 2015 9.841 9.868 9.813 9.829 9,437 -0.03(-0.28%)
Nov 05, 2015 9.835 9.891 9.802 9.857 10,307 -0.01(-0.11%)
Nov 04, 2015 9.919 9.935 9.815 9.868 8,101 -0.06(-0.62%)
Nov 03, 2015 9.913 9.946 9.824 9.930 71,132 +0.02(+0.17%)
Nov 02, 2015 9.835 9.919 9.835 9.913 36,490 +0.03(+0.28%)
Oct 30, 2015 9.852 9.902 9.807 9.885 28,555 +0.01(+0.06%)
Oct 29, 2015 9.853 9.880 9.841 9.880 9,199 +0.00(+0.00%)
Oct 28, 2015 9.841 9.880 9.841 9.880 9,830 +0.01(+0.11%)
Oct 27, 2015 9.835 9.896 9.824 9.868 46,893 -0.02(-0.23%)
Oct 26, 2015 9.907 9.907 9.863 9.891 5,398 -0.01(-0.11%)
Oct 23, 2015 9.824 9.905 9.802 9.902 18,759 +0.06(+0.57%)
Oct 22, 2015 9.849 9.852 9.832 9.846 2,742 -0.01(-0.11%)
Oct 21, 2015 9.835 9.885 9.835 9.857 6,078 -0.02(-0.17%)
Oct 20, 2015 9.818 9.874 9.818 9.874 13,301 +0.05(+0.51%)
Oct 19, 2015 9.802 9.852 9.802 9.824 16,232 +0.01(+0.11%)
Oct 16, 2015 9.757 9.813 9.757 9.813 30,302 +0.06(+0.57%)
Oct 15, 2015 9.612 9.762 9.534 9.757 28,335 +0.22(+2.34%)
Oct 14, 2015 9.640 9.657 9.534 9.534 23,209 -0.12(-1.21%)
Oct 13, 2015 9.579 9.657 9.495 9.651 37,419 +0.08(+0.87%)
Oct 12, 2015 9.539 9.629 9.534 9.567 4,666 -0.06(-0.58%)
Oct 09, 2015 9.600 9.634 9.506 9.623 15,604 -0.07(-0.69%)
Oct 08, 2015 9.645 9.723 9.645 9.690 1,572 -0.02(-0.23%)
Oct 07, 2015 9.506 9.779 9.489 9.712 24,974 +0.21(+2.17%)
Oct 06, 2015 9.478 9.534 9.355 9.506 8,569 +0.01(+0.06%)
Oct 05, 2015 9.473 9.561 9.473 9.500 4,706 +0.02(+0.24%)
Oct 02, 2015 9.434 9.539 9.367 9.478 24,244 +0.00(+0.00%)
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.