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 29, 2017 8.159 8.159 8.159 0 -0.17(-2.03%)
Dec 28, 2017 8.294 8.362 8.260 8.328 43,434 +0.00(+0.00%)
Dec 27, 2017 8.633 8.633 8.159 8.328 55,330 -0.20(-2.38%)
Dec 26, 2017 8.294 8.599 8.294 8.531 157,294 +0.20(+2.44%)
Dec 22, 2017 8.497 8.531 8.328 8.328 222,580 -0.27(-3.15%)
Dec 21, 2017 8.497 8.700 8.497 8.599 50,414 +0.10(+1.20%)
Dec 20, 2017 8.497 8.565 8.430 8.497 74,607 +0.03(+0.40%)
Dec 19, 2017 8.396 8.565 8.396 8.463 68,890 +0.07(+0.81%)
Dec 18, 2017 8.565 8.565 8.260 8.396 80,527 -0.07(-0.80%)
Dec 15, 2017 8.260 8.752 8.193 8.463 108,124 +0.20(+2.46%)
Dec 14, 2017 8.125 8.328 8.023 8.260 119,362 +0.14(+1.67%)
Dec 13, 2017 8.328 8.362 7.922 8.125 174,557 -0.07(-0.83%)
Dec 12, 2017 8.193 8.350 8.091 8.193 51,125 +0.03(+0.42%)
Dec 11, 2017 8.091 8.294 8.057 8.159 56,451 +0.03(+0.42%)
Dec 08, 2017 8.260 8.260 8.091 8.125 116,027 +0.00(+0.00%)
Dec 07, 2017 8.091 8.193 8.057 66,769 +0.00(+0.00%)
Dec 06, 2017 8.057 8.328 8.057 8.125 125,055 +0.00(+0.00%)
Dec 05, 2017 8.193 8.294 8.057 8.125 49,901 -0.07(-0.83%)
Dec 04, 2017 8.396 8.396 8.091 8.193 38,876 -0.10(-1.22%)
Dec 01, 2017 8.226 8.362 8.125 8.294 120,298 +0.03(+0.41%)
Nov 30, 2017 8.362 8.396 8.159 8.260 61,618 +0.00(+0.00%)
Nov 29, 2017 8.430 8.667 8.159 8.260 51,187 -0.14(-1.61%)
Nov 28, 2017 8.226 8.448 8.226 8.396 46,280 +0.24(+2.90%)
Nov 27, 2017 8.260 8.396 8.159 8.159 49,592 -0.07(-0.82%)
Nov 24, 2017 8.226 8.362 8.159 8.226 22,316 +0.03(+0.41%)
Nov 22, 2017 8.226 8.396 8.159 8.193 35,169 +0.00(+0.00%)
Nov 21, 2017 8.193 8.430 8.125 8.193 52,368 +0.03(+0.42%)
Nov 20, 2017 8.125 8.294 7.989 8.159 109,942 +0.00(+0.00%)
Nov 17, 2017 8.125 8.306 8.125 8.159 60,328 -0.03(-0.41%)
Nov 16, 2017 8.328 8.565 8.193 8.193 50,078 -0.14(-1.63%)
Nov 15, 2017 8.260 8.463 8.125 8.328 39,239 -0.03(-0.40%)
Nov 14, 2017 8.463 8.499 8.294 8.362 37,313 -0.07(-0.80%)
Nov 13, 2017 8.497 8.522 8.193 8.430 68,094 -0.14(-1.58%)
Nov 10, 2017 8.836 8.870 8.497 8.565 53,353 -0.27(-3.07%)
Nov 09, 2017 8.836 9.073 8.768 8.836 45,187 +0.00(+0.00%)
Nov 08, 2017 8.870 8.971 8.667 8.836 54,267 -0.07(-0.76%)
Nov 07, 2017 8.633 9.107 8.531 8.904 204,772 +0.34(+3.95%)
Nov 06, 2017 8.667 8.667 8.497 8.565 97,222 -0.17(-1.94%)
Nov 03, 2017 8.904 8.937 8.633 8.734 94,661 -0.17(-1.90%)
Nov 02, 2017 8.802 8.971 8.768 8.904 72,018 +0.10(+1.15%)
Nov 01, 2017 9.107 9.140 8.768 8.802 63,551 -0.17(-1.89%)
Oct 31, 2017 8.768 9.344 8.700 8.971 88,730 +0.17(+1.92%)
Oct 30, 2017 8.836 9.073 8.802 8.802 60,811 -0.10(-1.14%)
Oct 27, 2017 8.870 9.104 8.836 8.904 53,564 +0.00(+0.00%)
Oct 26, 2017 9.005 9.242 8.870 8.904 58,679 -0.10(-1.13%)
Oct 25, 2017 9.377 9.455 9.005 9.005 52,882 -0.30(-3.27%)
Oct 24, 2017 9.310 9.648 9.310 9.310 48,465 -0.03(-0.36%)
Oct 23, 2017 9.174 9.411 8.971 9.344 133,449 +0.17(+1.85%)
Oct 20, 2017 9.479 9.614 9.107 9.174 168,752 -0.30(-3.21%)
Oct 19, 2017 10.36 10.36 9.445 9.479 145,759 -1.02(-9.68%)
Oct 18, 2017 10.49 10.60 10.49 10.49 37,867 +0.00(+0.00%)
Oct 17, 2017 10.80 10.83 10.36 10.49 123,940 -0.37(-3.43%)
Oct 16, 2017 11.31 11.37 10.83 10.87 93,967 -0.58(-5.03%)
Oct 13, 2017 11.81 11.81 11.37 11.44 95,200 -0.61(-5.06%)
Oct 12, 2017 12.05 12.32 12.04 12.05 42,493 +0.07(+0.56%)
Oct 11, 2017 11.85 12.02 11.78 11.98 31,729 +0.17(+1.43%)
Oct 10, 2017 11.54 11.85 11.54 11.81 16,890 +0.20(+1.75%)
Oct 09, 2017 11.54 11.68 11.51 11.61 17,928 +0.10(+0.88%)
Oct 06, 2017 11.56 11.58 11.41 11.51 27,685 -0.07(-0.59%)
Oct 05, 2017 11.71 11.71 11.51 11.58 20,307 -0.03(-0.29%)
Oct 04, 2017 11.81 11.81 11.51 11.61 32,980 -0.24(-2.00%)
Oct 03, 2017 11.51 11.92 11.48 11.85 56,126 +0.34(+2.94%)
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.