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%)
Jan 02, 2020 6.880 6.940 6.850 6.850 9,348 -0.01(-0.15%)
Dec 31, 2019 6.940 6.958 6.800 6.860 23,500 -0.06(-0.87%)
Dec 30, 2019 6.860 6.990 6.860 6.920 19,777 +0.05(+0.73%)
Dec 27, 2019 6.810 6.900 6.810 6.870 66,500 +0.04(+0.59%)
Dec 26, 2019 6.800 6.890 6.790 6.830 20,347 +0.00(+0.00%)
Dec 24, 2019 6.800 6.840 6.800 6.830 20,600 +0.04(+0.59%)
Dec 23, 2019 6.770 6.820 6.770 6.790 20,424 +0.01(+0.15%)
Dec 20, 2019 6.810 6.810 6.750 6.780 16,700 -0.05(-0.73%)
Dec 19, 2019 6.777 6.840 6.777 6.830 4,858 +0.06(+0.89%)
Dec 18, 2019 6.810 6.820 6.770 6.770 5,162 -0.01(-0.15%)
Dec 17, 2019 6.720 6.802 6.720 6.780 10,174 +0.03(+0.44%)
Dec 16, 2019 6.720 6.880 6.720 6.750 19,995 +0.03(+0.45%)
Dec 13, 2019 6.710 6.740 6.620 6.720 32,900 -0.04(-0.59%)
Dec 12, 2019 6.770 6.850 6.750 6.760 8,476 -0.04(-0.59%)
Dec 11, 2019 6.800 6.800 6.750 6.800 11,755 +0.00(+0.00%)
Dec 10, 2019 6.830 6.840 6.760 6.800 22,485 -0.05(-0.73%)
Dec 09, 2019 6.830 6.930 6.815 6.850 15,412 +0.01(+0.15%)
Dec 06, 2019 6.870 6.890 6.800 6.840 14,000 -0.04(-0.58%)
Dec 05, 2019 6.770 6.880 6.700 6.880 43,474 +0.11(+1.62%)
Dec 04, 2019 6.798 6.816 6.752 6.770 29,560 -0.05(-0.68%)
Dec 03, 2019 6.659 6.816 6.659 6.816 25,661 +0.04(+0.54%)
Dec 02, 2019 6.825 6.852 6.752 6.779 13,890 +0.01(+0.14%)
Nov 29, 2019 6.788 6.853 6.705 6.770 10,733 -0.06(-0.94%)
Nov 27, 2019 6.779 6.890 6.770 6.835 20,816 +0.05(+0.68%)
Nov 26, 2019 6.696 6.811 6.696 6.788 19,085 +0.09(+1.38%)
Nov 25, 2019 6.456 6.779 6.456 6.696 53,217 +0.25(+3.94%)
Nov 22, 2019 6.475 6.475 6.383 6.443 15,287 +0.00(+0.00%)
Nov 21, 2019 6.420 6.466 6.420 6.443 6,097 +0.00(+0.07%)
Nov 20, 2019 6.475 6.475 6.438 6.438 11,804 -0.01(-0.14%)
Nov 19, 2019 6.447 6.475 6.438 6.447 5,426 -0.01(-0.14%)
Nov 18, 2019 6.447 6.484 6.396 6.456 14,207 +0.01(+0.14%)
Nov 15, 2019 6.456 6.456 6.447 6.447 1,734 +0.00(+0.00%)
Nov 14, 2019 6.410 6.447 6.410 6.447 18,106 +0.04(+0.58%)
Nov 13, 2019 6.420 6.420 6.364 6.410 9,452 -0.01(-0.14%)
Nov 12, 2019 6.438 6.456 6.383 6.420 9,747 -0.02(-0.29%)
Nov 11, 2019 6.429 6.447 6.410 6.438 3,864 +0.01(+0.14%)
Nov 08, 2019 6.358 6.456 6.358 6.429 8,781 +0.00(+0.00%)
Nov 07, 2019 6.456 6.456 6.373 6.429 11,874 -0.03(-0.43%)
Nov 06, 2019 6.475 6.475 6.429 6.456 14,084 -0.01(-0.14%)
Nov 05, 2019 6.438 6.484 6.433 6.466 60,435 +0.05(+0.72%)
Nov 04, 2019 6.429 6.456 6.410 6.420 14,363 -0.01(-0.14%)
Nov 01, 2019 6.438 6.484 6.401 6.429 32,092 -0.04(-0.57%)
Oct 31, 2019 6.503 6.503 6.327 6.466 34,801 -0.02(-0.28%)
Oct 30, 2019 6.309 6.493 6.309 6.484 22,709 +0.14(+2.18%)
Oct 29, 2019 6.327 6.373 6.318 6.346 124,154 -0.07(-1.15%)
Oct 28, 2019 6.410 6.438 6.327 6.420 7,768 -0.01(-0.14%)
Oct 25, 2019 6.410 6.466 6.373 6.429 9,974 -0.05(-0.71%)
Oct 24, 2019 6.390 6.475 6.390 6.475 7,075 +0.02(+0.29%)
Oct 23, 2019 6.484 6.503 6.318 6.456 10,025 +0.00(+0.00%)
Oct 22, 2019 6.438 6.456 6.410 6.456 18,647 -0.02(-0.28%)
Oct 21, 2019 6.373 6.521 6.373 6.475 54,092 +0.02(+0.29%)
Oct 18, 2019 6.429 6.456 6.410 6.456 1,951 +0.05(+0.72%)
Oct 17, 2019 6.318 6.447 6.318 6.410 7,703 +0.12(+1.91%)
Oct 16, 2019 6.327 6.466 6.290 6.290 8,377 -0.09(-1.45%)
Oct 15, 2019 6.447 6.447 6.383 6.383 11,207 -0.05(-0.72%)
Oct 14, 2019 6.521 6.650 6.383 6.429 18,776 -0.13(-1.97%)
Oct 11, 2019 6.788 6.788 6.535 6.558 5,854 -0.14(-2.07%)
Oct 10, 2019 6.687 6.788 6.655 6.696 15,734 +0.01(+0.14%)
Oct 09, 2019 6.584 6.733 6.538 6.687 5,183 +0.10(+1.54%)
Oct 08, 2019 6.650 6.650 6.539 6.586 4,671 -0.12(-1.79%)
Oct 07, 2019 6.724 6.816 6.705 6.705 4,508 -0.14(-2.02%)
Oct 04, 2019 6.742 6.862 6.708 6.844 5,204 +0.06(+0.82%)
Oct 03, 2019 6.742 6.871 6.713 6.788 5,772 +0.02(+0.27%)
Oct 02, 2019 6.835 6.835 6.715 6.770 9,858 -0.08(-1.21%)
Oct 01, 2019 6.835 6.918 6.755 6.853 41,491 +0.06(+0.81%)
Sep 30, 2019 6.622 6.816 6.420 6.798 45,442 +0.27(+4.10%)
Sep 27, 2019 6.456 6.752 6.447 6.530 13,877 +0.07(+1.14%)
Sep 26, 2019 6.401 6.466 6.401 6.456 10,979 +0.06(+0.86%)
Sep 25, 2019 6.410 6.429 6.392 6.401 8,741 +0.02(+0.29%)
Sep 24, 2019 6.456 6.530 6.373 6.383 11,056 -0.11(-1.70%)
Sep 23, 2019 6.438 6.604 6.438 6.493 7,035 +0.04(+0.57%)
Sep 20, 2019 6.410 6.456 6.364 6.456 49,222 +0.07(+1.16%)
Sep 19, 2019 6.410 6.447 6.373 6.383 34,056 -0.03(-0.43%)
Sep 18, 2019 6.410 6.456 6.318 6.410 23,342 -0.02(-0.29%)
Sep 17, 2019 6.383 6.456 6.226 6.429 59,893 -0.03(-0.43%)
Sep 16, 2019 6.539 6.539 6.456 6.456 41,226 -0.09(-1.41%)
Sep 13, 2019 6.835 6.971 6.477 6.549 76,761 -0.31(-4.57%)
Sep 12, 2019 6.916 6.916 6.632 6.862 157,063 -0.05(-0.78%)
Sep 11, 2019 6.832 6.985 6.809 6.916 117,874 +0.08(+1.23%)
Sep 10, 2019 6.724 6.893 6.724 6.832 105,760 +0.11(+1.60%)
Sep 09, 2019 6.847 6.847 6.686 6.724 96,924 -0.01(-0.11%)
Sep 06, 2019 6.441 6.732 6.441 6.732 41,605 +0.29(+4.52%)
Sep 05, 2019 6.402 6.481 6.402 6.441 41,418 +0.04(+0.60%)
Sep 04, 2019 6.441 6.509 6.372 6.402 28,446 +0.08(+1.21%)
Sep 03, 2019 6.241 6.402 6.188 6.326 33,352 +0.14(+2.23%)
Aug 30, 2019 6.157 6.234 5.643 6.188 205,156 +0.06(+1.00%)
Aug 29, 2019 6.341 6.349 6.111 6.126 69,556 -0.22(-3.50%)
Aug 28, 2019 6.352 6.364 6.337 6.349 9,668 +0.05(+0.85%)
Aug 27, 2019 6.368 6.394 6.272 6.295 8,309 -0.05(-0.85%)
Aug 26, 2019 6.364 6.421 6.326 6.349 12,261 -0.01(-0.12%)
Aug 23, 2019 6.303 6.356 6.303 6.356 8,086 +0.05(+0.79%)
Aug 22, 2019 6.318 6.364 6.272 6.306 35,925 +0.00(+0.06%)
Aug 21, 2019 6.287 6.395 6.258 6.303 10,572 +0.02(+0.24%)
Aug 20, 2019 6.295 6.441 6.287 6.287 11,391 -0.08(-1.32%)
Aug 19, 2019 6.280 6.372 6.211 6.372 17,084 +0.15(+2.34%)
Aug 16, 2019 6.402 6.402 6.195 6.226 13,955 -0.02(-0.37%)
Aug 15, 2019 6.195 6.287 6.195 6.249 7,237 +0.08(+1.25%)
Aug 14, 2019 6.234 6.315 6.134 6.172 24,557 -0.12(-1.84%)
Aug 13, 2019 6.287 6.295 6.180 6.287 25,085 +0.04(+0.61%)
Aug 12, 2019 6.303 6.349 6.211 6.249 20,810 -0.02(-0.37%)
Aug 09, 2019 6.333 6.387 6.272 6.272 30,258 -0.06(-0.97%)
Aug 08, 2019 6.165 6.402 6.165 6.333 37,139 +0.17(+2.74%)
Aug 07, 2019 6.111 6.203 6.096 6.165 11,281 +0.02(+0.25%)
Aug 06, 2019 6.172 6.172 6.129 6.149 9,526 +0.03(+0.50%)
Aug 05, 2019 6.096 6.147 6.096 6.119 7,726 -0.06(-0.99%)
Aug 02, 2019 6.149 6.211 6.149 6.180 13,564 +0.02(+0.37%)
Aug 01, 2019 6.172 6.262 6.126 6.157 51,444 -0.02(-0.25%)
Jul 31, 2019 6.157 6.231 6.134 6.172 40,989 +0.04(+0.63%)
Jul 30, 2019 6.180 6.211 6.072 6.134 206,521 -0.09(-1.48%)
Jul 29, 2019 6.027 6.249 6.027 6.226 183,095 +0.28(+4.77%)
Jul 26, 2019 5.827 6.287 5.712 5.942 281,324 +0.84(+16.54%)
Jul 25, 2019 5.122 5.122 4.968 5.099 12,699 -0.02(-0.45%)
Jul 24, 2019 5.137 5.137 5.068 5.122 4,984 -0.04(-0.74%)
Jul 23, 2019 4.851 5.160 4.838 5.160 17,221 +0.30(+6.15%)
Jul 22, 2019 4.907 4.961 4.859 4.861 19,330 -0.05(-1.09%)
Jul 19, 2019 4.915 4.984 4.915 4.915 1,825 -0.05(-0.93%)
Jul 18, 2019 4.938 4.961 4.876 4.961 6,389 -0.05(-1.07%)
Jul 17, 2019 5.022 5.034 4.945 5.014 18,321 -0.04(-0.76%)
Jul 16, 2019 5.023 5.053 4.953 5.053 19,800 +0.09(+1.85%)
Jul 15, 2019 4.907 4.984 4.869 4.961 18,783 +0.14(+2.86%)
Jul 12, 2019 4.930 4.930 4.823 4.823 21,519 -0.05(-1.10%)
Jul 11, 2019 5.037 5.122 4.869 4.876 6,842 -0.21(-4.14%)
Jul 10, 2019 4.830 5.087 4.830 5.087 35,610 +0.23(+4.65%)
Jul 09, 2019 4.922 4.923 4.852 4.861 24,861 +0.02(+0.43%)
Jul 08, 2019 4.899 4.899 4.827 4.840 19,077 -0.07(-1.52%)
Jul 05, 2019 4.876 4.965 4.853 4.915 36,388 -0.01(-0.16%)
Jul 03, 2019 4.876 4.976 4.876 4.922 1,565 +0.05(+1.10%)
Jul 02, 2019 4.861 4.965 4.853 4.869 9,226 -0.15(-3.05%)
Jul 01, 2019 5.039 5.068 5.022 5.022 3,451 -0.03(-0.61%)
Jun 28, 2019 4.945 5.130 4.945 5.053 7,695 +0.15(+2.97%)
Jun 27, 2019 5.053 5.053 4.639 4.907 17,989 -0.10(-1.93%)
Jun 26, 2019 5.172 5.276 5.003 5.003 15,412 -0.09(-1.83%)
Jun 25, 2019 5.157 5.272 5.097 5.097 20,504 -0.10(-2.02%)
Jun 24, 2019 5.097 5.235 5.072 5.202 22,019 +0.10(+1.91%)
Jun 21, 2019 4.947 5.224 4.890 5.104 37,491 +0.15(+3.03%)
Jun 20, 2019 5.172 5.172 4.947 4.954 14,675 -0.22(-4.20%)
Jun 19, 2019 5.209 5.314 5.172 5.172 8,426 +0.01(+0.22%)
Jun 18, 2019 5.186 5.186 5.017 5.160 5,547 +0.07(+1.40%)
Jun 17, 2019 5.202 5.202 4.997 5.089 7,825 +0.04(+0.89%)
Jun 14, 2019 5.104 5.202 5.022 5.044 10,273 -0.19(-3.58%)
Jun 13, 2019 5.159 5.231 5.089 5.231 4,899 +0.09(+1.78%)
Jun 12, 2019 5.140 5.140 5.140 5.140 1,271 -0.00(-0.03%)
Jun 11, 2019 5.114 5.202 5.114 5.142 1,023 +0.06(+1.18%)
Jun 10, 2019 5.127 5.156 5.060 5.082 13,076 -0.07(-1.45%)
Jun 07, 2019 5.197 5.209 5.112 5.157 3,068 -0.05(-1.00%)
Jun 06, 2019 5.129 5.209 5.129 5.209 4,919 +0.02(+0.43%)
Jun 05, 2019 5.149 5.202 5.067 5.187 10,329 +0.00(+0.00%)
Jun 04, 2019 5.088 5.202 5.027 5.187 4,157 +0.12(+2.37%)
Jun 03, 2019 5.022 5.097 4.939 5.067 8,312 +0.08(+1.65%)
May 31, 2019 4.879 5.052 4.830 4.984 13,342 +0.04(+0.76%)
May 30, 2019 4.894 4.984 4.759 4.947 51,727 -0.04(-0.72%)
May 29, 2019 5.066 5.066 4.902 4.983 19,027 -0.04(-0.77%)
May 28, 2019 5.112 5.134 5.022 5.022 21,805 -0.11(-2.19%)
May 24, 2019 5.119 5.134 5.104 5.134 20,280 -0.07(-1.44%)
May 23, 2019 5.149 5.209 5.099 5.209 4,544 -0.03(-0.57%)
May 22, 2019 5.321 5.321 5.194 5.239 4,434 -0.10(-1.96%)
May 21, 2019 5.247 5.359 5.247 5.344 18,341 +0.10(+2.00%)
May 20, 2019 5.359 5.359 5.239 5.239 1,326 -0.01(-0.14%)
May 17, 2019 5.224 5.247 5.149 5.247 2,668 -0.07(-1.38%)
May 16, 2019 5.419 5.419 5.115 5.320 19,103 -0.08(-1.55%)
May 15, 2019 5.366 5.471 5.321 5.404 7,064 -0.04(-0.83%)
May 14, 2019 5.321 5.449 5.306 5.449 11,530 +0.13(+2.54%)
May 13, 2019 5.516 5.516 5.314 5.314 3,110 -0.16(-3.01%)
May 10, 2019 5.606 5.606 5.479 5.479 2,401 -0.14(-2.53%)
May 09, 2019 5.644 5.644 5.516 5.621 8,821 +0.00(+0.00%)
May 08, 2019 5.569 5.680 5.471 5.621 13,066 +0.00(+0.00%)
May 07, 2019 5.561 5.680 5.426 5.621 25,566 +0.02(+0.40%)
May 06, 2019 5.629 5.786 5.599 5.599 14,274 -0.13(-2.35%)
May 03, 2019 5.509 5.765 5.509 5.734 16,544 +0.45(+8.51%)
May 02, 2019 5.584 5.584 5.164 5.284 18,194 -0.40(-7.11%)
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.