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 30, 2020 6.720 6.720 6.720 0 -0.09(-1.32%)
Mar 27, 2020 6.570 6.840 6.570 6.810 59,300 +0.22(+3.34%)
Mar 26, 2020 6.540 6.610 6.500 6.590 72,154 -0.05(-0.75%)
Mar 25, 2020 6.530 6.675 6.530 6.640 33,686 +0.11(+1.68%)
Mar 24, 2020 6.480 6.540 6.400 6.530 60,246 +0.20(+3.16%)
Mar 23, 2020 6.320 6.400 6.250 6.330 39,711 -0.04(-0.63%)
Mar 20, 2020 6.250 6.400 6.150 6.370 107,600 +0.09(+1.43%)
Mar 19, 2020 6.330 6.351 6.050 6.280 91,474 -0.02(-0.32%)
Mar 18, 2020 6.650 7.000 6.280 6.300 119,178 -0.62(-8.96%)
Mar 17, 2020 7.060 7.120 6.840 6.920 81,568 -0.14(-1.98%)
Mar 16, 2020 6.880 7.130 6.810 7.060 61,017 -0.14(-1.94%)
Mar 13, 2020 7.100 7.210 7.100 7.200 67,200 +0.05(+0.70%)
Mar 12, 2020 6.990 7.150 6.890 7.150 57,346 +0.05(+0.70%)
Mar 11, 2020 7.000 7.170 7.000 7.100 304,349 +0.10(+1.50%)
Mar 10, 2020 7.300 7.300 6.900 6.995 66,050 +0.03(+0.36%)
Mar 09, 2020 6.860 6.970 6.650 6.970 36,017 +0.05(+0.72%)
Mar 06, 2020 6.880 6.940 6.860 6.920 7,500 -0.05(-0.72%)
Mar 05, 2020 6.940 6.970 6.900 6.970 12,952 +0.03(+0.43%)
Mar 04, 2020 6.980 6.980 6.931 6.940 2,971 +0.01(+0.14%)
Mar 03, 2020 6.910 6.940 6.900 6.930 5,818 -0.02(-0.29%)
Mar 02, 2020 6.900 6.950 6.900 6.950 12,356 +0.01(+0.14%)
Feb 28, 2020 6.960 6.982 6.900 6.940 35,000 -0.04(-0.57%)
Feb 27, 2020 6.990 7.000 6.960 6.980 36,208 -0.01(-0.14%)
Feb 26, 2020 6.990 7.000 6.980 6.990 81,483 +0.01(+0.14%)
Feb 25, 2020 6.980 6.995 6.980 6.980 12,433 +0.00(+0.00%)
Feb 24, 2020 6.980 7.000 6.980 6.980 4,625 -0.02(-0.29%)
Feb 21, 2020 7.019 7.019 7.000 7.000 1,300 -0.01(-0.09%)
Feb 20, 2020 7.020 7.020 7.000 7.006 6,117 -0.03(-0.48%)
Feb 19, 2020 7.030 7.040 7.025 7.040 6,262 +0.01(+0.14%)
Feb 18, 2020 7.020 7.088 7.020 7.030 5,790 -0.04(-0.57%)
Feb 14, 2020 7.050 7.070 7.050 7.070 700 +0.02(+0.28%)
Feb 13, 2020 7.060 7.080 7.050 7.050 1,741 -0.01(-0.14%)
Feb 12, 2020 7.110 7.110 7.020 7.060 9,094 -0.01(-0.14%)
Feb 11, 2020 7.065 7.100 7.065 7.070 9,730 -0.01(-0.07%)
Feb 10, 2020 7.050 7.090 7.050 7.075 6,323 -0.01(-0.14%)
Feb 07, 2020 7.047 7.090 7.047 7.085 9,000 +0.01(+0.21%)
Feb 06, 2020 7.070 7.120 7.040 7.070 8,077 -0.02(-0.28%)
Feb 05, 2020 7.070 7.140 7.055 7.090 8,500 +0.00(+0.00%)
Feb 04, 2020 7.000 7.100 6.980 7.090 20,693 +0.11(+1.57%)
Feb 03, 2020 7.070 7.070 6.980 6.980 13,778 +0.00(+0.00%)
Jan 31, 2020 7.000 7.090 6.980 6.980 30,100 +0.12(+1.75%)
Jan 30, 2020 6.830 6.900 6.820 6.860 5,796 +0.01(+0.15%)
Jan 29, 2020 6.890 6.970 6.800 6.850 131,564 -0.08(-1.15%)
Jan 28, 2020 6.920 6.970 6.915 6.930 96,375 +0.04(+0.58%)
Jan 27, 2020 6.900 6.940 6.890 6.890 24,959 -0.05(-0.72%)
Jan 24, 2020 6.950 6.965 6.915 6.940 7,700 +0.01(+0.14%)
Jan 23, 2020 6.930 6.935 6.930 6.930 2,706 +0.00(+0.06%)
Jan 22, 2020 6.900 6.930 6.900 6.926 18,349 +0.01(+0.09%)
Jan 21, 2020 6.920 6.940 6.900 6.920 9,977 +0.00(+0.00%)
Jan 17, 2020 6.920 6.950 6.900 6.920 4,600 -0.01(-0.14%)
Jan 16, 2020 6.860 6.930 6.850 6.930 13,771 +0.00(+0.07%)
Jan 15, 2020 6.900 6.930 6.900 6.925 5,727 +0.02(+0.36%)
Jan 14, 2020 6.940 6.940 6.900 6.900 2,696 +0.01(+0.15%)
Jan 13, 2020 6.887 6.920 6.887 6.890 3,827 -0.03(-0.43%)
Jan 10, 2020 6.910 6.940 6.895 6.920 3,900 +0.01(+0.14%)
Jan 09, 2020 6.920 6.930 6.910 6.910 1,620 -0.01(-0.14%)
Jan 08, 2020 6.918 6.980 6.918 6.920 1,576 +0.03(+0.44%)
Jan 07, 2020 7.000 7.000 6.890 6.890 4,998 -0.10(-1.43%)
Jan 06, 2020 6.840 7.000 6.840 6.990 13,154 +0.05(+0.72%)
Jan 03, 2020 6.870 6.970 6.870 6.940 5,000 +0.09(+1.31%)
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.