Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2019 4.791 5.084 4.607 5.011 31,472 +0.21(+4.27%)
Jan 30, 2019 4.791 4.813 4.673 4.805 20,813 +0.03(+0.61%)
Jan 29, 2019 5.077 5.077 4.725 4.776 8,740 -0.25(-4.96%)
Jan 28, 2019 5.016 5.089 4.945 5.025 5,708 -0.09(-1.72%)
Jan 25, 2019 4.644 5.135 4.644 5.113 31,487 +0.32(+6.57%)
Jan 24, 2019 4.644 4.813 4.644 4.798 9,814 +0.12(+2.51%)
Jan 23, 2019 4.769 4.849 4.681 4.681 6,981 -0.04(-0.78%)
Jan 22, 2019 4.754 4.864 4.717 4.717 27,812 +0.02(+0.47%)
Jan 18, 2019 5.062 5.066 4.644 4.695 45,118 -0.31(-6.16%)
Jan 17, 2019 5.242 5.392 4.929 5.003 40,743 -0.41(-7.59%)
Jan 16, 2019 5.267 5.554 5.267 5.414 15,060 +0.15(+2.79%)
Jan 15, 2019 5.135 5.341 5.135 5.267 8,507 +0.13(+2.57%)
Jan 14, 2019 5.011 5.135 4.826 5.135 10,514 +0.10(+1.89%)
Jan 11, 2019 4.805 5.040 4.805 5.040 17,992 +0.24(+5.05%)
Jan 10, 2019 4.673 4.842 4.673 4.798 3,811 +0.10(+2.19%)
Jan 09, 2019 4.768 4.768 4.683 4.695 2,304 -0.10(-1.99%)
Jan 08, 2019 4.717 4.835 4.717 4.791 2,324 +0.07(+1.56%)
Jan 07, 2019 4.827 4.893 4.659 4.717 3,038 -0.07(-1.53%)
Jan 04, 2019 4.725 4.842 4.688 4.791 4,089 +0.13(+2.83%)
Jan 03, 2019 4.592 4.783 4.592 4.659 10,859 +0.18(+3.93%)
Jan 02, 2019 3.962 4.482 3.925 4.482 17,664 +0.45(+11.09%)
Dec 31, 2018 4.160 4.548 3.998 4.035 114,500 -0.12(-3.00%)
Dec 28, 2018 4.387 4.519 4.108 4.160 46,345 -0.23(-5.18%)
Dec 27, 2018 3.910 4.570 3.889 4.387 137,831 +0.45(+11.57%)
Dec 26, 2018 4.108 4.211 3.910 3.932 41,905 -0.21(-5.13%)
Dec 24, 2018 4.160 4.202 4.105 4.145 14,857 -0.02(-0.53%)
Dec 21, 2018 4.108 4.358 3.969 4.167 55,887 -0.21(-4.70%)
Dec 20, 2018 4.416 4.490 4.343 4.372 28,007 -0.06(-1.32%)
Dec 19, 2018 4.908 4.945 4.233 4.431 32,129 -0.48(-9.85%)
Dec 18, 2018 5.089 5.089 4.842 4.915 19,246 -0.16(-3.18%)
Dec 17, 2018 5.055 5.326 4.629 5.077 65,952 +0.01(+0.29%)
Dec 14, 2018 5.150 5.238 5.040 5.062 36,531 -0.15(-2.82%)
Dec 13, 2018 4.747 5.348 4.695 5.209 72,939 +0.40(+8.40%)
Dec 12, 2018 4.167 4.842 4.136 4.805 144,224 +0.86(+21.75%)
Dec 11, 2018 4.306 4.321 3.940 3.947 62,348 -0.39(-8.97%)
Dec 10, 2018 4.387 4.387 4.196 4.336 18,795 -0.04(-1.01%)
Dec 07, 2018 4.292 4.380 4.270 4.380 14,039 +0.11(+2.58%)
Dec 06, 2018 4.402 4.402 4.270 4.270 14,732 -0.12(-2.84%)
Dec 04, 2018 4.431 4.556 4.380 4.394 7,088 -0.11(-2.44%)
Dec 03, 2018 4.585 4.585 4.504 4.504 21,134 -0.06(-1.29%)
Nov 30, 2018 4.607 4.622 4.468 4.563 19,901 -0.01(-0.32%)
Nov 29, 2018 4.519 4.585 4.519 4.578 3,507 +0.05(+1.13%)
Nov 28, 2018 4.622 4.622 4.292 4.526 22,776 -0.05(-1.12%)
Nov 27, 2018 4.504 4.629 4.402 4.578 37,681 +0.10(+2.30%)
Nov 26, 2018 4.842 4.989 4.475 4.475 19,515 -0.32(-6.59%)
Nov 23, 2018 4.776 4.879 4.695 4.791 17,175 +0.02(+0.46%)
Nov 21, 2018 4.769 4.769 4.769 0 +0.35(+7.97%)
Nov 20, 2018 4.534 4.541 4.380 4.416 36,623 -0.15(-3.22%)
Nov 19, 2018 4.761 4.761 4.519 4.563 23,745 -0.19(-4.01%)
Nov 16, 2018 4.952 5.062 4.747 4.754 15,266 -0.32(-6.22%)
Nov 15, 2018 4.930 5.069 4.891 5.069 10,330 +0.11(+2.17%)
Nov 14, 2018 5.011 5.135 4.915 4.962 15,074 -0.05(-0.97%)
Nov 13, 2018 5.055 5.245 5.011 5.011 36,432 -0.07(-1.44%)
Nov 12, 2018 5.084 5.150 5.077 5.084 21,982 -0.04(-0.72%)
Nov 09, 2018 5.487 5.487 4.468 5.121 56,568 -0.40(-7.18%)
Nov 08, 2018 5.722 5.754 5.426 5.517 36,402 -0.21(-3.59%)
Nov 07, 2018 5.913 5.957 5.722 5.722 7,907 -0.21(-3.47%)
Nov 06, 2018 5.869 5.950 5.678 5.928 23,638 +0.04(+0.75%)
Nov 05, 2018 5.906 6.045 5.876 5.884 12,480 -0.06(-0.99%)
Nov 02, 2018 5.832 5.979 5.832 5.942 7,905 +0.11(+1.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.