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 (%)
Feb 28, 2018 7.583 7.583 7.448 7.516 60,268 -0.07(-0.89%)
Feb 27, 2018 7.651 7.651 7.516 7.583 39,091 -0.10(-1.32%)
Feb 26, 2018 7.820 7.820 7.617 7.685 48,925 -0.14(-1.73%)
Feb 23, 2018 7.617 7.854 7.612 7.820 55,643 +0.24(+3.13%)
Feb 22, 2018 7.617 7.852 7.549 7.583 38,534 +0.00(+0.00%)
Feb 21, 2018 7.549 7.786 7.549 7.583 25,227 +0.03(+0.45%)
Feb 20, 2018 7.617 7.651 7.516 7.549 41,810 -0.03(-0.45%)
Feb 16, 2018 7.583 7.583 7.583 0 +0.00(+0.00%)
Feb 15, 2018 7.685 7.752 7.516 7.583 51,148 -0.03(-0.44%)
Feb 14, 2018 7.617 7.769 7.583 7.617 52,074 -0.03(-0.44%)
Feb 13, 2018 7.820 7.854 7.622 7.651 27,008 -0.17(-2.16%)
Feb 12, 2018 7.719 7.888 7.719 7.820 34,700 +0.07(+0.87%)
Feb 09, 2018 7.719 7.888 7.685 7.752 50,498 +0.03(+0.44%)
Feb 08, 2018 7.820 7.956 7.685 7.719 43,716 -0.07(-0.87%)
Feb 07, 2018 7.786 8.023 7.719 7.786 46,590 +0.00(+0.00%)
Feb 06, 2018 7.786 8.125 7.617 7.786 102,787 -0.14(-1.71%)
Feb 05, 2018 8.023 8.057 7.854 7.922 72,398 -0.10(-1.27%)
Feb 02, 2018 8.125 8.159 7.854 8.023 93,524 -0.10(-1.25%)
Feb 01, 2018 8.193 8.294 8.125 8.125 39,964 -0.10(-1.23%)
Jan 31, 2018 8.396 8.497 8.125 8.226 83,741 -0.20(-2.41%)
Jan 30, 2018 8.396 8.565 8.362 8.430 60,433 -0.07(-0.80%)
Jan 29, 2018 8.328 8.531 8.260 8.497 30,971 +0.14(+1.62%)
Jan 26, 2018 8.497 8.531 8.260 8.362 34,123 -0.14(-1.59%)
Jan 25, 2018 8.497 8.667 8.497 8.497 38,260 +0.03(+0.40%)
Jan 24, 2018 8.937 8.937 8.430 8.463 42,565 -0.44(-4.94%)
Jan 23, 2018 8.870 8.988 8.716 8.904 34,632 +0.07(+0.77%)
Jan 22, 2018 8.667 8.904 8.667 8.836 45,983 +0.17(+1.95%)
Jan 19, 2018 8.599 8.667 8.531 8.667 25,935 +0.07(+0.79%)
Jan 18, 2018 8.667 8.667 8.565 8.599 34,996 +0.00(+0.00%)
Jan 17, 2018 8.362 8.633 8.362 8.599 33,962 +0.24(+2.83%)
Jan 16, 2018 8.396 8.565 8.328 8.362 28,386 +0.00(+0.00%)
Jan 12, 2018 8.362 8.362 8.362 0 +0.07(+0.82%)
Jan 11, 2018 8.176 8.463 8.176 8.294 69,537 +0.14(+1.66%)
Jan 10, 2018 8.159 8.226 8.125 8.159 58,163 +0.00(+0.00%)
Jan 09, 2018 8.226 8.226 8.125 8.159 56,373 -0.03(-0.41%)
Jan 08, 2018 8.260 8.396 8.193 8.193 34,465 -0.07(-0.82%)
Jan 05, 2018 8.396 8.430 8.226 8.260 36,368 +0.00(+0.00%)
Jan 04, 2018 8.193 8.328 8.159 8.260 28,168 +0.07(+0.83%)
Jan 03, 2018 8.125 8.226 8.125 8.193 49,098 +0.03(+0.42%)
Jan 02, 2018 8.226 8.260 8.193 8.159 51,314 +0.00(+0.00%)
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%)
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.