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, 2019 6.503 6.503 6.327 6.466 34,801 -0.02(-0.28%)
Oct 30, 2019 6.309 6.493 6.309 6.484 22,709 +0.14(+2.18%)
Oct 29, 2019 6.327 6.373 6.318 6.346 124,154 -0.07(-1.15%)
Oct 28, 2019 6.410 6.438 6.327 6.420 7,768 -0.01(-0.14%)
Oct 25, 2019 6.410 6.466 6.373 6.429 9,974 -0.05(-0.71%)
Oct 24, 2019 6.390 6.475 6.390 6.475 7,075 +0.02(+0.29%)
Oct 23, 2019 6.484 6.503 6.318 6.456 10,025 +0.00(+0.00%)
Oct 22, 2019 6.438 6.456 6.410 6.456 18,647 -0.02(-0.28%)
Oct 21, 2019 6.373 6.521 6.373 6.475 54,092 +0.02(+0.29%)
Oct 18, 2019 6.429 6.456 6.410 6.456 1,951 +0.05(+0.72%)
Oct 17, 2019 6.318 6.447 6.318 6.410 7,703 +0.12(+1.91%)
Oct 16, 2019 6.327 6.466 6.290 6.290 8,377 -0.09(-1.45%)
Oct 15, 2019 6.447 6.447 6.383 6.383 11,207 -0.05(-0.72%)
Oct 14, 2019 6.521 6.650 6.383 6.429 18,776 -0.13(-1.97%)
Oct 11, 2019 6.788 6.788 6.535 6.558 5,854 -0.14(-2.07%)
Oct 10, 2019 6.687 6.788 6.655 6.696 15,734 +0.01(+0.14%)
Oct 09, 2019 6.584 6.733 6.538 6.687 5,183 +0.10(+1.54%)
Oct 08, 2019 6.650 6.650 6.539 6.586 4,671 -0.12(-1.79%)
Oct 07, 2019 6.724 6.816 6.705 6.705 4,508 -0.14(-2.02%)
Oct 04, 2019 6.742 6.862 6.708 6.844 5,204 +0.06(+0.82%)
Oct 03, 2019 6.742 6.871 6.713 6.788 5,772 +0.02(+0.27%)
Oct 02, 2019 6.835 6.835 6.715 6.770 9,858 -0.08(-1.21%)
Oct 01, 2019 6.835 6.918 6.755 6.853 41,491 +0.06(+0.81%)
Sep 30, 2019 6.622 6.816 6.420 6.798 45,442 +0.27(+4.10%)
Sep 27, 2019 6.456 6.752 6.447 6.530 13,877 +0.07(+1.14%)
Sep 26, 2019 6.401 6.466 6.401 6.456 10,979 +0.06(+0.86%)
Sep 25, 2019 6.410 6.429 6.392 6.401 8,741 +0.02(+0.29%)
Sep 24, 2019 6.456 6.530 6.373 6.383 11,056 -0.11(-1.70%)
Sep 23, 2019 6.438 6.604 6.438 6.493 7,035 +0.04(+0.57%)
Sep 20, 2019 6.410 6.456 6.364 6.456 49,222 +0.07(+1.16%)
Sep 19, 2019 6.410 6.447 6.373 6.383 34,056 -0.03(-0.43%)
Sep 18, 2019 6.410 6.456 6.318 6.410 23,342 -0.02(-0.29%)
Sep 17, 2019 6.383 6.456 6.226 6.429 59,893 -0.03(-0.43%)
Sep 16, 2019 6.539 6.539 6.456 6.456 41,226 -0.09(-1.41%)
Sep 13, 2019 6.835 6.971 6.477 6.549 76,761 -0.31(-4.57%)
Sep 12, 2019 6.916 6.916 6.632 6.862 157,063 -0.05(-0.78%)
Sep 11, 2019 6.832 6.985 6.809 6.916 117,874 +0.08(+1.23%)
Sep 10, 2019 6.724 6.893 6.724 6.832 105,760 +0.11(+1.60%)
Sep 09, 2019 6.847 6.847 6.686 6.724 96,924 -0.01(-0.11%)
Sep 06, 2019 6.441 6.732 6.441 6.732 41,605 +0.29(+4.52%)
Sep 05, 2019 6.402 6.481 6.402 6.441 41,418 +0.04(+0.60%)
Sep 04, 2019 6.441 6.509 6.372 6.402 28,446 +0.08(+1.21%)
Sep 03, 2019 6.241 6.402 6.188 6.326 33,352 +0.14(+2.23%)
Aug 30, 2019 6.157 6.234 5.643 6.188 205,156 +0.06(+1.00%)
Aug 29, 2019 6.341 6.349 6.111 6.126 69,556 -0.22(-3.50%)
Aug 28, 2019 6.352 6.364 6.337 6.349 9,668 +0.05(+0.85%)
Aug 27, 2019 6.368 6.394 6.272 6.295 8,309 -0.05(-0.85%)
Aug 26, 2019 6.364 6.421 6.326 6.349 12,261 -0.01(-0.12%)
Aug 23, 2019 6.303 6.356 6.303 6.356 8,086 +0.05(+0.79%)
Aug 22, 2019 6.318 6.364 6.272 6.306 35,925 +0.00(+0.06%)
Aug 21, 2019 6.287 6.395 6.258 6.303 10,572 +0.02(+0.24%)
Aug 20, 2019 6.295 6.441 6.287 6.287 11,391 -0.08(-1.32%)
Aug 19, 2019 6.280 6.372 6.211 6.372 17,084 +0.15(+2.34%)
Aug 16, 2019 6.402 6.402 6.195 6.226 13,955 -0.02(-0.37%)
Aug 15, 2019 6.195 6.287 6.195 6.249 7,237 +0.08(+1.25%)
Aug 14, 2019 6.234 6.315 6.134 6.172 24,557 -0.12(-1.84%)
Aug 13, 2019 6.287 6.295 6.180 6.287 25,085 +0.04(+0.61%)
Aug 12, 2019 6.303 6.349 6.211 6.249 20,810 -0.02(-0.37%)
Aug 09, 2019 6.333 6.387 6.272 6.272 30,258 -0.06(-0.97%)
Aug 08, 2019 6.165 6.402 6.165 6.333 37,139 +0.17(+2.74%)
Aug 07, 2019 6.111 6.203 6.096 6.165 11,281 +0.02(+0.25%)
Aug 06, 2019 6.172 6.172 6.129 6.149 9,526 +0.03(+0.50%)
Aug 05, 2019 6.096 6.147 6.096 6.119 7,726 -0.06(-0.99%)
Aug 02, 2019 6.149 6.211 6.149 6.180 13,564 +0.02(+0.37%)
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.