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, 2015 9.618 9.562 9.562 9.562 27,800 -0.03(-0.31%)
Dec 30, 2015 9.612 9.643 9.584 9.591 10,716 -0.05(-0.53%)
Dec 29, 2015 9.645 9.701 9.517 9.643 33,188 +0.00(+0.03%)
Dec 28, 2015 9.673 9.673 9.595 9.640 13,911 -0.03(-0.29%)
Dec 24, 2015 9.684 9.668 9.668 9.668 13,631 -0.04(-0.40%)
Dec 23, 2015 9.679 9.735 9.573 9.707 52,100 +0.06(+0.64%)
Dec 22, 2015 9.590 9.707 9.490 9.645 22,651 +0.07(+0.70%)
Dec 21, 2015 9.701 9.701 9.484 9.579 16,875 -0.05(-0.52%)
Dec 18, 2015 9.640 9.691 9.618 9.629 20,877 -0.01(-0.12%)
Dec 17, 2015 9.645 9.735 9.534 9.640 35,794 -0.01(-0.12%)
Dec 16, 2015 9.684 9.774 9.645 9.651 20,183 +0.01(+0.12%)
Dec 15, 2015 9.690 9.690 9.623 9.640 16,224 -0.06(-0.63%)
Dec 14, 2015 9.796 9.796 9.684 9.701 21,783 -0.05(-0.51%)
Dec 11, 2015 9.606 9.785 9.562 9.751 71,116 +0.11(+1.16%)
Dec 10, 2015 9.712 9.712 9.595 9.640 21,440 -0.01(-0.12%)
Dec 09, 2015 9.740 9.740 9.623 9.651 58,274 -0.05(-0.52%)
Dec 08, 2015 9.668 9.818 9.528 9.701 29,406 +0.06(+0.58%)
Dec 07, 2015 9.556 9.670 9.545 9.645 18,101 -0.05(-0.52%)
Dec 04, 2015 9.423 9.696 9.423 9.696 8,707 +0.13(+1.40%)
Dec 03, 2015 9.645 9.701 9.534 9.562 12,228 -0.03(-0.35%)
Dec 02, 2015 9.684 9.785 9.563 9.595 29,624 -0.13(-1.38%)
Dec 01, 2015 9.740 9.768 9.707 9.729 3,054 +0.01(+0.11%)
Nov 30, 2015 9.707 9.762 9.634 9.718 16,452 +0.04(+0.46%)
Nov 27, 2015 9.606 9.673 9.595 9.673 3,029 +0.06(+0.58%)
Nov 25, 2015 9.684 9.618 9.618 9.618 28,338 -0.12(-1.26%)
Nov 24, 2015 9.707 9.824 9.707 9.740 11,687 -0.05(-0.51%)
Nov 23, 2015 9.768 9.835 9.768 9.790 6,464 -0.01(-0.06%)
Nov 20, 2015 9.852 9.852 9.751 9.796 5,987 -0.07(-0.73%)
Nov 19, 2015 9.824 9.874 9.824 9.868 3,956 +0.05(+0.51%)
Nov 18, 2015 9.746 9.857 9.746 9.818 10,072 -0.03(-0.34%)
Nov 17, 2015 9.723 9.868 9.723 9.852 13,295 +0.10(+1.03%)
Nov 16, 2015 9.606 9.790 9.606 9.751 16,673 +0.11(+1.16%)
Nov 13, 2015 9.762 9.762 9.640 9.640 5,472 -0.09(-0.97%)
Nov 12, 2015 9.783 9.813 9.724 9.735 5,452 -0.06(-0.57%)
Nov 11, 2015 9.768 9.856 9.768 9.790 14,040 +0.00(+0.00%)
Nov 10, 2015 9.813 9.864 9.768 9.790 29,580 -0.05(-0.51%)
Nov 09, 2015 9.841 9.868 9.841 9.841 4,290 +0.01(+0.11%)
Nov 06, 2015 9.841 9.868 9.813 9.829 9,437 -0.03(-0.28%)
Nov 05, 2015 9.835 9.891 9.802 9.857 10,307 -0.01(-0.11%)
Nov 04, 2015 9.919 9.935 9.815 9.868 8,101 -0.06(-0.62%)
Nov 03, 2015 9.913 9.946 9.824 9.930 71,132 +0.02(+0.17%)
Nov 02, 2015 9.835 9.919 9.835 9.913 36,490 +0.03(+0.28%)
Oct 30, 2015 9.852 9.902 9.807 9.885 28,555 +0.01(+0.06%)
Oct 29, 2015 9.853 9.880 9.841 9.880 9,199 +0.00(+0.00%)
Oct 28, 2015 9.841 9.880 9.841 9.880 9,830 +0.01(+0.11%)
Oct 27, 2015 9.835 9.896 9.824 9.868 46,893 -0.02(-0.23%)
Oct 26, 2015 9.907 9.907 9.863 9.891 5,398 -0.01(-0.11%)
Oct 23, 2015 9.824 9.905 9.802 9.902 18,759 +0.06(+0.57%)
Oct 22, 2015 9.849 9.852 9.832 9.846 2,742 -0.01(-0.11%)
Oct 21, 2015 9.835 9.885 9.835 9.857 6,078 -0.02(-0.17%)
Oct 20, 2015 9.818 9.874 9.818 9.874 13,301 +0.05(+0.51%)
Oct 19, 2015 9.802 9.852 9.802 9.824 16,232 +0.01(+0.11%)
Oct 16, 2015 9.757 9.813 9.757 9.813 30,302 +0.06(+0.57%)
Oct 15, 2015 9.612 9.762 9.534 9.757 28,335 +0.22(+2.34%)
Oct 14, 2015 9.640 9.657 9.534 9.534 23,209 -0.12(-1.21%)
Oct 13, 2015 9.579 9.657 9.495 9.651 37,419 +0.08(+0.87%)
Oct 12, 2015 9.539 9.629 9.534 9.567 4,666 -0.06(-0.58%)
Oct 09, 2015 9.600 9.634 9.506 9.623 15,604 -0.07(-0.69%)
Oct 08, 2015 9.645 9.723 9.645 9.690 1,572 -0.02(-0.23%)
Oct 07, 2015 9.506 9.779 9.489 9.712 24,974 +0.21(+2.17%)
Oct 06, 2015 9.478 9.534 9.355 9.506 8,569 +0.01(+0.06%)
Oct 05, 2015 9.473 9.561 9.473 9.500 4,706 +0.02(+0.24%)
Oct 02, 2015 9.434 9.539 9.367 9.478 24,244 +0.00(+0.00%)
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.