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 (%)
Mar 31, 2016 10.81 10.91 10.80 10.86 37,123 -0.01(-0.06%)
Mar 30, 2016 10.92 10.97 10.83 10.86 31,383 -0.04(-0.33%)
Mar 29, 2016 10.80 10.98 10.76 10.90 31,012 +0.10(+0.90%)
Mar 28, 2016 10.71 10.85 10.67 10.80 76,714 +0.11(+1.06%)
Mar 24, 2016 10.63 10.69 10.69 10.69 45,978 +0.05(+0.50%)
Mar 23, 2016 10.76 10.84 10.63 10.64 55,575 -0.08(-0.78%)
Mar 22, 2016 10.73 10.73 10.64 10.72 28,127 -0.02(-0.22%)
Mar 21, 2016 10.77 10.81 10.59 10.74 40,743 -0.07(-0.61%)
Mar 18, 2016 10.73 10.81 10.60 10.81 90,063 +0.19(+1.80%)
Mar 17, 2016 10.77 10.81 10.40 10.62 149,372 -0.11(-1.00%)
Mar 16, 2016 10.71 10.77 10.68 10.73 57,943 +0.03(+0.28%)
Mar 15, 2016 10.71 10.79 10.65 10.70 46,093 -0.01(-0.06%)
Mar 14, 2016 10.79 10.79 10.59 10.70 28,250 -0.02(-0.22%)
Mar 11, 2016 10.76 10.76 10.64 10.73 34,088 +0.04(+0.39%)
Mar 10, 2016 10.76 10.83 10.60 10.68 88,650 -0.08(-0.72%)
Mar 09, 2016 10.65 10.79 10.61 10.76 56,497 +0.10(+0.95%)
Mar 08, 2016 10.72 10.83 10.50 10.66 77,731 -0.04(-0.33%)
Mar 07, 2016 10.55 10.77 10.25 10.70 92,572 +0.04(+0.39%)
Mar 04, 2016 10.77 10.84 10.55 10.66 69,136 -0.13(-1.16%)
Mar 03, 2016 10.74 10.79 10.71 10.78 33,886 +0.04(+0.33%)
Mar 02, 2016 10.73 10.84 10.73 10.74 47,448 -0.04(-0.33%)
Mar 01, 2016 10.64 10.87 10.62 10.78 80,781 +0.05(+0.50%)
Feb 29, 2016 10.67 10.73 10.55 10.73 62,830 +0.11(+1.07%)
Feb 26, 2016 10.77 10.79 10.57 10.61 48,177 -0.14(-1.33%)
Feb 25, 2016 10.73 10.78 10.62 10.76 112,695 +0.02(+0.22%)
Feb 24, 2016 10.59 10.73 10.54 10.73 137,052 +0.01(+0.10%)
Feb 23, 2016 10.72 10.76 10.67 10.72 134,667 +0.01(+0.10%)
Feb 22, 2016 10.70 10.81 10.69 10.71 93,306 -0.06(-0.57%)
Feb 19, 2016 10.68 10.78 10.49 10.77 88,419 +0.15(+1.42%)
Feb 18, 2016 10.57 10.72 10.57 10.62 66,268 +0.04(+0.37%)
Feb 17, 2016 10.69 10.69 10.55 10.58 43,162 -0.03(-0.26%)
Feb 16, 2016 10.67 10.74 10.27 10.61 118,949 +0.06(+0.53%)
Feb 12, 2016 10.60 10.55 10.55 10.55 298,275 -0.04(-0.37%)
Feb 11, 2016 10.45 10.88 10.37 10.59 202,242 +0.00(+0.00%)
Feb 10, 2016 10.43 10.59 10.37 10.59 69,934 +0.17(+1.60%)
Feb 09, 2016 10.08 10.50 10.06 10.43 125,464 +0.27(+2.64%)
Feb 08, 2016 9.907 10.18 9.832 10.16 190,727 +0.25(+2.47%)
Feb 05, 2016 10.02 10.03 9.885 9.913 102,755 -0.11(-1.11%)
Feb 04, 2016 10.18 10.18 9.952 10.02 178,152 -0.01(-0.11%)
Feb 03, 2016 10.04 10.04 9.974 10.04 27,757 +0.02(+0.22%)
Feb 02, 2016 9.974 10.04 9.958 10.01 61,167 -0.02(-0.22%)
Feb 01, 2016 10.02 10.05 10.02 10.04 71,340 -0.02(-0.22%)
Jan 29, 2016 10.06 10.06 9.954 10.06 22,852 +0.01(+0.06%)
Jan 28, 2016 9.946 10.04 9.946 10.05 55,452 +0.16(+1.58%)
Jan 27, 2016 9.947 10.01 9.896 9.896 19,912 -0.09(-0.89%)
Jan 26, 2016 9.880 10.01 9.863 9.986 23,874 +0.11(+1.13%)
Jan 25, 2016 9.796 10.03 9.796 9.874 32,984 +0.02(+0.17%)
Jan 22, 2016 9.701 9.891 9.662 9.857 24,027 +0.22(+2.31%)
Jan 21, 2016 9.439 9.701 9.291 9.634 40,759 +0.09(+0.93%)
Jan 20, 2016 9.311 9.612 9.177 9.545 50,516 +0.03(+0.35%)
Jan 19, 2016 9.701 9.701 9.478 9.512 12,332 -0.11(-1.16%)
Jan 15, 2016 9.701 9.623 9.623 9.623 53,269 -0.08(-0.86%)
Jan 14, 2016 9.640 9.762 9.640 9.707 22,269 +0.07(+0.75%)
Jan 13, 2016 9.807 9.963 9.590 9.634 22,176 -0.20(-2.04%)
Jan 12, 2016 9.880 10.05 9.701 9.835 119,154 +0.16(+1.67%)
Jan 11, 2016 9.735 9.880 9.645 9.673 32,874 -0.13(-1.36%)
Jan 08, 2016 9.746 9.891 9.618 9.807 33,554 +0.04(+0.46%)
Jan 07, 2016 9.668 9.774 9.668 9.762 14,901 +0.01(+0.06%)
Jan 06, 2016 9.579 9.774 9.579 9.757 9,402 +0.08(+0.81%)
Jan 05, 2016 9.623 9.701 9.551 9.679 32,575 +0.03(+0.35%)
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.