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 (%)
Apr 30, 2014 9.586 10.35 9.586 10.17 175,229 +0.56(+5.88%)
Apr 29, 2014 9.663 9.744 9.586 9.602 70,946 +0.01(+0.11%)
Apr 28, 2014 9.641 9.860 9.586 9.591 77,518 -0.13(-1.30%)
Apr 25, 2014 9.761 9.778 9.641 9.717 42,291 -0.09(-0.89%)
Apr 24, 2014 9.734 9.920 9.695 9.805 187,940 -0.04(-0.39%)
Apr 23, 2014 9.821 9.920 9.717 9.843 38,094 +0.05(+0.56%)
Apr 22, 2014 9.728 9.825 9.717 9.789 36,621 +0.10(+1.07%)
Apr 21, 2014 9.599 9.816 9.599 9.685 38,724 +0.09(+0.97%)
Apr 17, 2014 9.679 9.591 9.591 9.591 44,726 -0.10(-1.02%)
Apr 16, 2014 9.997 10.02 9.602 9.690 49,398 -0.19(-1.89%)
Apr 15, 2014 9.991 10.08 9.619 9.876 32,422 -0.04(-0.44%)
Apr 14, 2014 9.821 10.10 9.805 9.920 53,712 +0.22(+2.26%)
Apr 11, 2014 9.931 9.964 9.685 9.701 97,809 -0.35(-3.44%)
Apr 10, 2014 10.31 10.31 9.997 10.05 57,695 -0.26(-2.55%)
Apr 09, 2014 10.12 10.46 9.997 10.31 197,284 +0.18(+1.73%)
Apr 08, 2014 9.997 10.27 9.997 10.13 46,804 +0.11(+1.09%)
Apr 07, 2014 10.08 10.27 9.941 10.02 67,840 -0.16(-1.61%)
Apr 04, 2014 9.997 10.29 9.876 10.19 170,524 +0.30(+3.05%)
Apr 03, 2014 9.865 9.975 9.772 9.887 94,403 +0.09(+0.95%)
Apr 02, 2014 9.613 9.811 9.487 9.794 55,572 +0.23(+2.41%)
Apr 01, 2014 9.575 9.772 9.446 9.564 52,175 +0.04(+0.40%)
Mar 31, 2014 9.416 9.580 9.405 9.526 60,238 +0.13(+1.34%)
Mar 28, 2014 9.257 9.427 9.257 9.400 38,550 +0.15(+1.66%)
Mar 27, 2014 9.339 9.405 9.175 9.246 89,944 -0.13(-1.34%)
Mar 26, 2014 9.679 9.679 9.367 9.372 63,523 -0.24(-2.45%)
Mar 25, 2014 9.476 9.728 9.367 9.608 62,455 +0.20(+2.10%)
Mar 24, 2014 9.487 9.564 9.268 9.411 53,325 +0.01(+0.06%)
Mar 21, 2014 10.02 10.02 9.405 9.405 257,955 -0.61(-6.12%)
Mar 20, 2014 10.06 10.13 9.942 10.02 50,033 +0.00(+0.00%)
Mar 19, 2014 10.06 10.13 9.958 10.02 88,880 -0.02(-0.22%)
Mar 18, 2014 9.882 10.05 9.537 10.04 108,219 +0.21(+2.17%)
Mar 17, 2014 9.641 9.920 9.641 9.827 152,391 +0.16(+1.64%)
Mar 14, 2014 9.498 9.689 9.493 9.668 59,565 +0.16(+1.73%)
Mar 13, 2014 9.509 9.575 9.417 9.504 28,062 +0.00(+0.00%)
Mar 12, 2014 9.345 9.564 9.230 9.504 102,935 +0.16(+1.70%)
Mar 11, 2014 9.268 9.356 9.230 9.345 26,761 +0.02(+0.18%)
Mar 10, 2014 9.345 9.411 9.241 9.329 18,847 -0.07(-0.70%)
Mar 07, 2014 9.307 9.394 9.263 9.394 31,310 +0.04(+0.47%)
Mar 06, 2014 9.323 9.394 9.219 9.350 59,592 +0.01(+0.12%)
Mar 05, 2014 9.323 9.411 9.318 9.339 48,239 -0.02(-0.18%)
Mar 04, 2014 9.422 9.422 9.263 9.356 76,061 +0.01(+0.12%)
Mar 03, 2014 9.367 9.427 9.175 9.345 31,246 +0.01(+0.06%)
Feb 28, 2014 9.186 9.372 9.164 9.339 42,110 +0.12(+1.25%)
Feb 27, 2014 9.197 9.290 9.148 9.224 84,252 +0.03(+0.30%)
Feb 26, 2014 9.252 9.367 9.175 9.197 58,977 -0.02(-0.18%)
Feb 25, 2014 9.263 9.301 9.175 9.213 50,875 +0.00(+0.00%)
Feb 24, 2014 9.203 9.296 9.203 9.213 47,625 -0.03(-0.30%)
Feb 21, 2014 9.279 9.312 9.208 9.241 60,905 +0.01(+0.12%)
Feb 20, 2014 9.148 9.253 9.137 9.230 55,412 +0.07(+0.78%)
Feb 19, 2014 9.142 9.263 9.142 9.159 39,020 -0.02(-0.18%)
Feb 18, 2014 9.246 9.312 9.153 9.175 98,227 -0.12(-1.24%)
Feb 14, 2014 9.526 9.290 9.290 9.290 68,094 -0.22(-2.30%)
Feb 13, 2014 9.372 9.509 9.334 9.509 28,526 +0.04(+0.40%)
Feb 12, 2014 9.564 9.602 9.433 9.471 9,637 -0.06(-0.63%)
Feb 11, 2014 9.509 9.591 9.427 9.531 68,074 +0.02(+0.23%)
Feb 10, 2014 9.367 9.526 9.268 9.509 53,095 +0.05(+0.58%)
Feb 07, 2014 9.203 9.476 9.181 9.454 60,401 +0.29(+3.17%)
Feb 06, 2014 9.027 9.241 9.027 9.164 100,562 +0.12(+1.27%)
Feb 05, 2014 9.044 9.126 9.016 9.049 52,335 +0.01(+0.06%)
Feb 04, 2014 9.060 9.181 9.033 9.044 83,257 -0.02(-0.24%)
Feb 03, 2014 9.230 9.274 9.027 9.066 128,955 -0.22(-2.36%)
Jan 31, 2014 9.268 9.471 9.257 9.285 103,224 -0.14(-1.45%)
Jan 30, 2014 9.235 9.438 9.230 9.422 61,540 +0.16(+1.72%)
Jan 29, 2014 9.367 9.367 9.257 9.263 65,538 -0.10(-1.05%)
Jan 28, 2014 9.350 9.405 9.323 9.361 37,760 -0.01(-0.06%)
Jan 27, 2014 9.526 9.526 9.263 9.367 82,697 -0.18(-1.84%)
Jan 24, 2014 9.570 9.580 9.323 9.542 124,433 -0.09(-0.97%)
Jan 23, 2014 9.460 9.641 9.350 9.635 120,912 +0.10(+1.03%)
Jan 22, 2014 9.580 9.635 9.340 9.537 179,017 -0.06(-0.63%)
Jan 21, 2014 9.361 9.624 9.312 9.597 112,142 +0.25(+2.70%)
Jan 17, 2014 9.613 9.345 9.345 9.345 215,054 -0.28(-2.96%)
Jan 16, 2014 9.635 9.690 9.613 9.630 65,850 -0.04(-0.40%)
Jan 15, 2014 9.723 9.772 9.613 9.668 93,075 -0.09(-0.95%)
Jan 14, 2014 9.695 9.772 9.638 9.761 59,926 +0.07(+0.73%)
Jan 13, 2014 9.586 9.854 9.537 9.690 123,387 -0.01(-0.06%)
Jan 10, 2014 9.734 9.778 9.633 9.695 129,921 -0.07(-0.73%)
Jan 09, 2014 9.832 11.51 9.619 9.767 127,303 +0.01(+0.06%)
Jan 08, 2014 9.926 9.997 9.707 9.761 247,480 -0.25(-2.46%)
Jan 07, 2014 10.08 10.17 9.955 10.01 225,033 -0.16(-1.56%)
Jan 06, 2014 10.10 10.19 10.05 10.17 173,171 +0.03(+0.32%)
Jan 03, 2014 9.926 10.13 9.909 10.13 100,513 +0.20(+2.04%)
Jan 02, 2014 10.08 10.08 9.860 9.931 83,955 -0.13(-1.31%)
Dec 31, 2013 10.10 10.06 10.06 10.06 169,779 +0.02(+0.22%)
Dec 30, 2013 10.13 10.13 9.915 10.04 120,888 +0.02(+0.16%)
Dec 27, 2013 10.05 10.08 9.739 10.02 109,728 +0.02(+0.22%)
Dec 26, 2013 10.07 10.12 9.964 10.00 105,597 -0.05(-0.49%)
Dec 24, 2013 10.18 10.19 9.876 10.05 126,635 -0.09(-0.86%)
Dec 23, 2013 9.904 10.18 9.865 10.14 167,634 +0.24(+2.38%)
Dec 20, 2013 9.860 9.904 9.685 9.904 1,218,914 +0.01(+0.11%)
Dec 19, 2013 9.920 9.934 9.695 9.893 215,771 -0.11(-1.10%)
Dec 18, 2013 9.909 10.03 9.865 10.00 165,663 -0.01(-0.11%)
Dec 17, 2013 9.860 10.07 9.811 10.01 158,933 +0.11(+1.11%)
Dec 16, 2013 10.27 10.27 9.778 9.904 151,365 -0.19(-1.90%)
Dec 13, 2013 10.13 10.18 9.865 10.10 87,945 +0.13(+1.32%)
Dec 12, 2013 9.832 10.22 9.816 9.964 106,846 +0.05(+0.50%)
Dec 11, 2013 9.860 9.958 9.811 9.915 129,060 +0.02(+0.22%)
Dec 10, 2013 10.12 10.37 9.772 9.893 142,653 -0.32(-3.11%)
Dec 09, 2013 9.893 10.24 9.893 10.21 362,644 +0.13(+1.30%)
Dec 06, 2013 10.13 10.23 9.871 10.08 114,862 -0.13(-1.29%)
Dec 05, 2013 10.27 10.39 9.980 10.21 79,756 -0.02(-0.21%)
Dec 04, 2013 9.832 10.24 9.778 10.23 147,330 +0.36(+3.61%)
Dec 03, 2013 9.876 10.01 9.772 9.876 131,066 -0.09(-0.88%)
Dec 02, 2013 10.27 10.27 9.915 9.964 102,886 -0.47(-4.51%)
Nov 29, 2013 10.35 10.46 10.13 10.44 13,606 +0.05(+0.47%)
Nov 27, 2013 10.00 10.46 10.00 10.39 98,430 +0.38(+3.83%)
Nov 26, 2013 9.871 10.08 9.783 10.00 57,619 +0.16(+1.61%)
Nov 25, 2013 9.805 9.871 9.696 9.843 89,625 -0.04(-0.39%)
Nov 22, 2013 9.854 9.909 9.805 9.882 113,365 -0.01(-0.06%)
Nov 21, 2013 9.668 9.920 9.646 9.887 186,213 -0.03(-0.28%)
Nov 20, 2013 10.06 10.24 9.717 9.915 381,984 -0.22(-2.22%)
Nov 19, 2013 10.34 10.34 10.05 10.14 169,962 -0.18(-1.75%)
Nov 18, 2013 10.30 10.41 10.28 10.32 43,494 -0.08(-0.74%)
Nov 15, 2013 10.33 10.42 10.30 10.40 114,150 +0.01(+0.10%)
Nov 14, 2013 10.41 10.46 10.33 10.39 127,687 -0.10(-0.99%)
Nov 12, 2013 10.44 10.49 10.30 10.49 131,639 +0.05(+0.52%)
Nov 11, 2013 10.54 10.54 10.41 10.44 141,203 -0.04(-0.37%)
Nov 08, 2013 10.27 10.52 10.24 10.47 275,833 +0.20(+1.97%)
Nov 07, 2013 10.35 10.40 10.19 10.27 508,019 -0.08(-0.79%)
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.