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 (%)
Oct 31, 2014 9.816 9.816 9.646 9.690 33,065 +0.01(+0.06%)
Oct 30, 2014 9.624 9.701 9.559 9.685 12,058 +0.00(+0.00%)
Oct 29, 2014 9.668 9.843 9.674 9.685 27,989 +0.01(+0.11%)
Oct 28, 2014 9.756 9.767 9.674 9.674 27,460 -0.02(-0.23%)
Oct 27, 2014 9.712 9.843 9.821 9.695 21,801 -0.13(-1.28%)
Oct 24, 2014 9.701 9.821 9.674 9.821 14,951 +0.06(+0.62%)
Oct 23, 2014 9.695 9.789 9.646 9.761 12,983 +0.07(+0.68%)
Oct 22, 2014 9.685 9.695 9.564 9.695 21,251 +0.01(+0.11%)
Oct 21, 2014 9.339 9.695 9.301 9.685 27,537 +0.25(+2.61%)
Oct 20, 2014 9.213 9.438 9.213 9.438 11,287 +0.23(+2.47%)
Oct 17, 2014 9.208 9.296 9.208 9.211 62,544 -0.08(-0.85%)
Oct 16, 2014 9.109 9.312 9.109 9.290 52,613 +0.09(+0.95%)
Oct 15, 2014 9.378 9.476 9.170 9.203 55,269 -0.18(-1.87%)
Oct 14, 2014 9.400 9.460 9.372 9.378 25,220 -0.05(-0.52%)
Oct 13, 2014 9.482 9.553 9.372 9.427 23,398 +0.04(+0.41%)
Oct 10, 2014 9.531 9.548 9.389 9.389 21,728 -0.06(-0.64%)
Oct 09, 2014 9.591 9.641 9.285 9.449 53,586 -0.10(-1.03%)
Oct 08, 2014 9.602 9.630 9.537 9.548 19,427 -0.04(-0.46%)
Oct 07, 2014 9.537 9.701 9.526 9.591 25,501 -0.02(-0.23%)
Oct 06, 2014 9.613 9.644 9.559 9.613 25,698 +0.01(+0.11%)
Oct 03, 2014 9.641 9.652 9.537 9.602 25,240 -0.02(-0.23%)
Oct 02, 2014 9.575 9.663 9.533 9.624 20,525 +0.09(+0.98%)
Oct 01, 2014 9.624 9.695 9.531 9.531 38,271 -0.16(-1.64%)
Sep 30, 2014 9.726 9.726 9.626 9.690 26,808 +0.04(+0.45%)
Sep 29, 2014 9.619 9.679 9.586 9.646 17,472 +0.02(+0.23%)
Sep 26, 2014 9.679 9.695 9.586 9.624 47,578 -0.16(-1.68%)
Sep 25, 2014 9.756 9.832 9.695 9.789 48,980 +0.00(+0.00%)
Sep 24, 2014 9.728 9.805 9.695 9.789 24,024 +0.09(+0.96%)
Sep 23, 2014 9.750 9.772 9.695 9.695 27,601 -0.05(-0.56%)
Sep 22, 2014 9.723 9.871 9.701 9.750 39,965 +0.02(+0.17%)
Sep 19, 2014 9.728 9.779 9.695 9.734 42,718 -0.02(-0.17%)
Sep 18, 2014 9.827 9.827 9.750 9.750 17,668 +0.00(+0.00%)
Sep 17, 2014 9.816 9.827 9.734 9.750 21,797 +0.03(+0.28%)
Sep 16, 2014 9.750 9.819 9.701 9.723 35,648 -0.03(-0.34%)
Sep 15, 2014 9.750 9.816 9.723 9.756 28,581 +0.01(+0.06%)
Sep 12, 2014 9.723 9.800 9.723 9.750 26,536 +0.03(+0.28%)
Sep 11, 2014 9.734 9.832 9.723 9.723 59,085 -0.01(-0.11%)
Sep 10, 2014 9.794 9.860 9.734 9.734 31,978 -0.08(-0.84%)
Sep 09, 2014 9.805 9.887 9.723 9.816 61,367 -0.08(-0.78%)
Sep 08, 2014 9.783 9.953 9.783 9.893 19,037 +0.09(+0.89%)
Sep 05, 2014 9.728 9.750 9.756 9.805 27,343 +0.05(+0.51%)
Sep 04, 2014 9.876 9.876 9.750 9.756 74,390 -0.13(-1.27%)
Sep 03, 2014 10.02 10.02 9.871 9.882 57,904 -0.13(-1.31%)
Sep 02, 2014 10.04 10.04 9.871 10.01 32,289 -0.03(-0.27%)
Aug 29, 2014 9.832 10.04 10.04 10.04 22,454 +0.11(+1.10%)
Aug 28, 2014 9.811 10.01 9.761 9.931 38,300 -0.03(-0.28%)
Aug 27, 2014 9.849 9.964 9.743 9.958 24,795 +0.02(+0.17%)
Aug 26, 2014 9.821 9.986 9.723 9.942 60,972 +0.22(+2.25%)
Aug 25, 2014 9.807 9.915 9.745 9.723 87,704 -0.12(-1.22%)
Aug 22, 2014 10.11 10.11 9.843 9.843 71,745 -0.33(-3.28%)
Aug 21, 2014 9.969 10.21 9.969 10.18 75,024 +0.28(+2.82%)
Aug 20, 2014 9.882 9.997 9.865 9.898 19,234 -0.01(-0.11%)
Aug 19, 2014 9.942 9.995 9.860 9.909 51,666 -0.13(-1.26%)
Aug 18, 2014 9.920 10.04 9.920 10.04 22,518 +0.05(+0.55%)
Aug 15, 2014 10.02 10.02 10.02 9.980 21,848 -0.04(-0.44%)
Aug 14, 2014 10.24 10.24 9.997 10.02 61,091 -0.22(-2.19%)
Aug 13, 2014 10.38 10.38 10.22 10.25 10,628 -0.14(-1.32%)
Aug 12, 2014 10.40 10.40 10.17 10.39 37,265 +0.01(+0.05%)
Aug 11, 2014 10.46 10.46 10.36 10.38 22,328 -0.03(-0.32%)
Aug 08, 2014 10.34 10.42 10.31 10.41 25,012 +0.10(+1.01%)
Aug 07, 2014 10.45 10.46 10.29 10.31 59,590 -0.10(-0.95%)
Aug 06, 2014 10.29 10.42 10.28 10.41 31,672 +0.20(+1.99%)
Aug 05, 2014 10.14 10.42 10.14 10.20 107,813 +0.08(+0.81%)
Aug 04, 2014 10.10 10.21 9.997 10.12 63,722 +0.04(+0.38%)
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.