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 (%)
Dec 31, 2014 9.761 9.723 9.723 9.723 40,162 -0.08(-0.84%)
Dec 30, 2014 9.667 9.811 9.537 9.805 30,080 +0.20(+2.11%)
Dec 29, 2014 9.509 9.624 9.501 9.602 26,427 +0.09(+0.98%)
Dec 26, 2014 9.537 9.580 9.360 9.509 27,639 -0.09(-0.97%)
Dec 24, 2014 9.602 9.602 9.602 9.602 10,770 -0.07(-0.68%)
Dec 23, 2014 9.531 9.772 9.531 9.668 20,267 +0.04(+0.40%)
Dec 22, 2014 9.602 9.778 9.575 9.630 24,585 +0.10(+1.03%)
Dec 19, 2014 9.723 9.723 9.531 9.531 25,592 -0.18(-1.81%)
Dec 18, 2014 9.641 9.723 9.641 9.706 28,937 +0.10(+1.03%)
Dec 17, 2014 9.542 9.635 9.542 9.608 13,489 +0.04(+0.46%)
Dec 16, 2014 9.652 9.685 9.548 9.564 26,429 -0.07(-0.68%)
Dec 15, 2014 9.548 9.663 9.497 9.630 95,514 +0.03(+0.34%)
Dec 12, 2014 9.591 9.597 9.323 9.597 46,928 -0.01(-0.11%)
Dec 11, 2014 9.235 9.685 9.235 9.608 114,448 +0.43(+4.65%)
Dec 10, 2014 9.186 9.219 9.175 9.181 22,047 -0.03(-0.36%)
Dec 09, 2014 9.312 9.312 9.192 9.213 72,862 -0.10(-1.06%)
Dec 08, 2014 9.268 9.350 9.230 9.312 32,911 -0.04(-0.41%)
Dec 05, 2014 9.340 9.389 9.329 9.350 21,872 -0.01(-0.06%)
Dec 04, 2014 9.312 9.389 9.312 9.356 22,062 +0.04(+0.47%)
Dec 03, 2014 9.307 9.323 9.301 9.312 15,659 +0.05(+0.53%)
Dec 02, 2014 9.241 9.307 9.203 9.263 34,175 -0.06(-0.65%)
Dec 01, 2014 9.372 9.394 9.286 9.323 15,984 -0.07(-0.70%)
Nov 28, 2014 9.339 9.422 9.329 9.389 15,139 +0.06(+0.65%)
Nov 26, 2014 9.515 9.329 9.329 9.329 47,465 -0.24(-2.46%)
Nov 25, 2014 9.471 9.586 9.323 9.564 52,830 +0.07(+0.69%)
Nov 24, 2014 9.323 9.526 9.323 9.498 47,498 +0.19(+2.00%)
Nov 21, 2014 9.318 9.350 9.285 9.312 40,298 -0.02(-0.23%)
Nov 20, 2014 9.350 9.356 9.312 9.334 25,173 -0.02(-0.18%)
Nov 19, 2014 9.170 9.356 9.170 9.350 40,820 +0.10(+1.13%)
Nov 18, 2014 9.175 9.285 9.175 9.246 31,482 +0.05(+0.60%)
Nov 17, 2014 9.312 9.312 9.175 9.192 43,211 -0.14(-1.47%)
Nov 14, 2014 9.274 9.350 9.274 9.329 41,271 +0.02(+0.24%)
Nov 13, 2014 9.230 9.329 9.230 9.307 23,845 +0.07(+0.77%)
Nov 12, 2014 9.312 9.312 9.208 9.235 86,772 -0.08(-0.82%)
Nov 11, 2014 9.208 9.334 9.186 9.312 66,108 +0.09(+0.95%)
Nov 10, 2014 9.367 9.367 9.175 9.224 99,983 -0.21(-2.26%)
Nov 07, 2014 9.531 9.531 9.422 9.438 16,468 -0.02(-0.23%)
Nov 06, 2014 9.471 9.542 9.454 9.460 10,562 -0.04(-0.40%)
Nov 05, 2014 9.653 9.653 9.493 9.498 22,520 -0.16(-1.70%)
Nov 04, 2014 9.602 9.663 9.597 9.663 12,342 +0.05(+0.51%)
Nov 03, 2014 9.750 9.750 9.591 9.613 25,485 -0.08(-0.79%)
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%)
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.