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, 2019 4.952 5.319 4.893 5.311 25,777 +0.34(+6.78%)
Feb 27, 2019 4.989 5.018 4.937 4.974 3,665 -0.07(-1.45%)
Feb 26, 2019 5.187 5.209 5.011 5.047 22,912 -0.10(-1.97%)
Feb 25, 2019 5.119 5.165 4.879 5.149 13,868 +0.17(+3.51%)
Feb 22, 2019 5.165 5.245 4.974 4.974 15,130 -0.24(-4.64%)
Feb 21, 2019 5.275 5.319 5.205 5.216 2,531 -0.01(-0.14%)
Feb 20, 2019 5.146 5.385 5.146 5.223 9,562 -0.02(-0.42%)
Feb 19, 2019 5.385 5.388 5.194 5.245 12,744 -0.14(-2.59%)
Feb 15, 2019 5.495 5.495 5.385 5.385 6,679 -0.10(-1.87%)
Feb 14, 2019 5.128 5.510 5.099 5.487 13,636 +0.32(+6.10%)
Feb 13, 2019 5.210 5.213 5.143 5.172 6,829 -0.04(-0.70%)
Feb 12, 2019 5.208 5.216 5.172 5.209 6,184 +0.04(+0.71%)
Feb 11, 2019 4.952 5.172 4.952 5.172 14,818 +0.27(+5.54%)
Feb 08, 2019 4.952 4.989 4.886 4.901 7,088 -0.09(-1.76%)
Feb 07, 2019 5.025 5.025 4.952 4.989 8,796 -0.12(-2.30%)
Feb 06, 2019 5.135 5.143 5.025 5.106 7,093 +0.07(+1.31%)
Feb 05, 2019 5.209 5.209 5.040 5.040 10,754 -0.14(-2.69%)
Feb 04, 2019 5.209 5.209 5.096 5.179 15,445 +0.00(+0.00%)
Feb 01, 2019 4.974 5.201 4.974 5.179 30,397 +0.17(+3.37%)
Jan 31, 2019 4.791 5.084 4.607 5.011 31,472 +0.21(+4.27%)
Jan 30, 2019 4.791 4.813 4.673 4.805 20,813 +0.03(+0.61%)
Jan 29, 2019 5.077 5.077 4.725 4.776 8,740 -0.25(-4.96%)
Jan 28, 2019 5.016 5.089 4.945 5.025 5,708 -0.09(-1.72%)
Jan 25, 2019 4.644 5.135 4.644 5.113 31,487 +0.32(+6.57%)
Jan 24, 2019 4.644 4.813 4.644 4.798 9,814 +0.12(+2.51%)
Jan 23, 2019 4.769 4.849 4.681 4.681 6,981 -0.04(-0.78%)
Jan 22, 2019 4.754 4.864 4.717 4.717 27,812 +0.02(+0.47%)
Jan 18, 2019 5.062 5.066 4.644 4.695 45,118 -0.31(-6.16%)
Jan 17, 2019 5.242 5.392 4.929 5.003 40,743 -0.41(-7.59%)
Jan 16, 2019 5.267 5.554 5.267 5.414 15,060 +0.15(+2.79%)
Jan 15, 2019 5.135 5.341 5.135 5.267 8,507 +0.13(+2.57%)
Jan 14, 2019 5.011 5.135 4.826 5.135 10,514 +0.10(+1.89%)
Jan 11, 2019 4.805 5.040 4.805 5.040 17,992 +0.24(+5.05%)
Jan 10, 2019 4.673 4.842 4.673 4.798 3,811 +0.10(+2.19%)
Jan 09, 2019 4.768 4.768 4.683 4.695 2,304 -0.10(-1.99%)
Jan 08, 2019 4.717 4.835 4.717 4.791 2,324 +0.07(+1.56%)
Jan 07, 2019 4.827 4.893 4.659 4.717 3,038 -0.07(-1.53%)
Jan 04, 2019 4.725 4.842 4.688 4.791 4,089 +0.13(+2.83%)
Jan 03, 2019 4.592 4.783 4.592 4.659 10,859 +0.18(+3.93%)
Jan 02, 2019 3.962 4.482 3.925 4.482 17,664 +0.45(+11.09%)
Dec 31, 2018 4.160 4.548 3.998 4.035 114,500 -0.12(-3.00%)
Dec 28, 2018 4.387 4.519 4.108 4.160 46,345 -0.23(-5.18%)
Dec 27, 2018 3.910 4.570 3.889 4.387 137,831 +0.45(+11.57%)
Dec 26, 2018 4.108 4.211 3.910 3.932 41,905 -0.21(-5.13%)
Dec 24, 2018 4.160 4.202 4.105 4.145 14,857 -0.02(-0.53%)
Dec 21, 2018 4.108 4.358 3.969 4.167 55,887 -0.21(-4.70%)
Dec 20, 2018 4.416 4.490 4.343 4.372 28,007 -0.06(-1.32%)
Dec 19, 2018 4.908 4.945 4.233 4.431 32,129 -0.48(-9.85%)
Dec 18, 2018 5.089 5.089 4.842 4.915 19,246 -0.16(-3.18%)
Dec 17, 2018 5.055 5.326 4.629 5.077 65,952 +0.01(+0.29%)
Dec 14, 2018 5.150 5.238 5.040 5.062 36,531 -0.15(-2.82%)
Dec 13, 2018 4.747 5.348 4.695 5.209 72,939 +0.40(+8.40%)
Dec 12, 2018 4.167 4.842 4.136 4.805 144,224 +0.86(+21.75%)
Dec 11, 2018 4.306 4.321 3.940 3.947 62,348 -0.39(-8.97%)
Dec 10, 2018 4.387 4.387 4.196 4.336 18,795 -0.04(-1.01%)
Dec 07, 2018 4.292 4.380 4.270 4.380 14,039 +0.11(+2.58%)
Dec 06, 2018 4.402 4.402 4.270 4.270 14,732 -0.12(-2.84%)
Dec 04, 2018 4.431 4.556 4.380 4.394 7,088 -0.11(-2.44%)
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.