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 (%)
May 29, 2015 9.630 9.641 9.487 9.586 25,231 -0.03(-0.34%)
May 28, 2015 9.586 9.663 9.586 9.619 13,372 +0.03(+0.29%)
May 27, 2015 9.613 9.657 9.586 9.591 8,908 -0.04(-0.40%)
May 26, 2015 9.674 9.674 9.586 9.630 14,498 -0.02(-0.23%)
May 22, 2015 9.712 9.652 9.652 9.652 22,454 -0.06(-0.62%)
May 21, 2015 9.867 9.867 9.685 9.712 14,035 -0.05(-0.56%)
May 20, 2015 9.778 9.871 9.728 9.767 19,723 -0.02(-0.17%)
May 19, 2015 9.909 9.909 9.783 9.783 63,676 -0.08(-0.78%)
May 18, 2015 9.778 9.942 9.778 9.860 42,846 +0.01(+0.06%)
May 15, 2015 9.805 9.926 9.767 9.854 23,247 -0.01(-0.06%)
May 14, 2015 9.881 9.898 9.832 9.860 3,881 -0.05(-0.50%)
May 13, 2015 9.975 9.975 9.854 9.909 4,322 +0.01(+0.06%)
May 12, 2015 9.887 9.997 9.800 9.904 46,461 +0.05(+0.48%)
May 11, 2015 9.750 9.904 9.750 9.856 27,431 +0.01(+0.08%)
May 08, 2015 9.860 9.860 9.816 9.849 13,648 +0.01(+0.11%)
May 07, 2015 9.800 9.860 9.766 9.838 18,794 +0.05(+0.51%)
May 06, 2015 9.772 9.854 9.695 9.789 72,572 -0.05(-0.56%)
May 05, 2015 9.723 9.849 9.723 9.843 31,102 +0.12(+1.18%)
May 04, 2015 9.739 9.761 9.696 9.728 11,915 +0.00(+0.00%)
May 01, 2015 9.449 9.794 9.449 9.728 34,580 +0.00(+0.00%)
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%)
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.