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, 2015 9.827 9.827 9.652 9.728 30,952 -0.08(-0.78%)
Apr 29, 2015 9.783 9.816 9.586 9.805 76,933 +0.12(+1.24%)
Apr 28, 2015 9.586 9.745 9.586 9.685 26,054 +0.09(+0.97%)
Apr 27, 2015 9.559 9.668 9.559 9.591 21,910 -0.02(-0.17%)
Apr 24, 2015 9.465 9.684 9.465 9.608 25,309 +0.04(+0.46%)
Apr 23, 2015 9.586 9.586 9.509 9.564 32,073 -0.02(-0.17%)
Apr 22, 2015 9.542 9.580 9.482 9.580 18,219 +0.03(+0.34%)
Apr 21, 2015 9.608 9.608 9.515 9.548 52,675 +0.01(+0.06%)
Apr 20, 2015 9.460 9.580 9.394 9.542 41,776 +0.14(+1.52%)
Apr 17, 2015 9.334 9.484 9.334 9.400 6,528 +0.03(+0.29%)
Apr 16, 2015 9.444 9.504 9.367 9.372 38,368 +0.00(+0.00%)
Apr 15, 2015 9.433 9.517 9.367 9.372 30,580 -0.03(-0.29%)
Apr 14, 2015 9.427 9.450 9.372 9.400 14,210 -0.01(-0.06%)
Apr 13, 2015 9.372 9.504 9.312 9.405 25,059 -0.02(-0.23%)
Apr 10, 2015 9.515 9.526 9.400 9.427 19,119 -0.05(-0.52%)
Apr 09, 2015 9.454 9.476 9.367 9.476 28,878 -0.00(-0.01%)
Apr 08, 2015 9.466 9.507 9.465 9.477 8,439 +0.00(+0.01%)
Apr 07, 2015 9.472 9.504 9.472 9.476 15,685 -0.04(-0.46%)
Apr 06, 2015 9.564 9.564 9.487 9.520 20,762 -0.04(-0.40%)
Apr 02, 2015 9.465 9.559 9.559 9.559 46,552 +0.09(+0.98%)
Apr 01, 2015 9.498 9.498 9.433 9.465 15,784 -0.02(-0.17%)
Mar 31, 2015 9.463 9.509 9.463 9.482 4,786 +0.05(+0.52%)
Mar 30, 2015 9.504 9.531 9.427 9.433 16,161 -0.02(-0.17%)
Mar 27, 2015 9.690 9.723 9.427 9.449 38,633 -0.36(-3.63%)
Mar 26, 2015 9.750 9.805 9.657 9.805 16,081 +0.05(+0.56%)
Mar 25, 2015 9.734 9.827 9.701 9.750 40,559 -0.04(-0.45%)
Mar 24, 2015 9.838 9.838 9.738 9.794 19,267 +0.01(+0.11%)
Mar 23, 2015 9.695 9.816 9.695 9.783 51,538 +0.10(+1.08%)
Mar 20, 2015 9.750 9.750 9.657 9.679 22,556 -0.10(-1.06%)
Mar 19, 2015 9.723 9.800 9.695 9.783 24,457 +0.07(+0.68%)
Mar 18, 2015 9.734 9.735 9.608 9.717 14,212 +0.08(+0.80%)
Mar 17, 2015 9.745 9.794 9.553 9.641 30,677 -0.09(-0.96%)
Mar 16, 2015 9.712 9.734 9.624 9.734 36,484 +0.13(+1.31%)
Mar 13, 2015 9.657 9.657 9.345 9.608 21,439 -0.02(-0.23%)
Mar 12, 2015 9.630 9.663 9.607 9.630 12,529 -0.02(-0.23%)
Mar 11, 2015 9.608 9.663 9.559 9.652 10,579 +0.06(+0.63%)
Mar 10, 2015 9.580 9.663 9.580 9.591 18,763 -0.03(-0.28%)
Mar 09, 2015 9.652 9.653 9.586 9.619 19,743 +0.04(+0.46%)
Mar 06, 2015 9.624 9.624 9.575 9.575 23,174 -0.05(-0.51%)
Mar 05, 2015 9.668 9.668 9.586 9.624 26,140 -0.04(-0.40%)
Mar 04, 2015 9.728 9.745 9.542 9.663 48,440 -0.03(-0.34%)
Mar 03, 2015 9.586 9.717 9.520 9.695 49,652 +0.19(+2.02%)
Mar 02, 2015 9.285 9.586 9.230 9.504 73,437 +0.21(+2.30%)
Feb 27, 2015 9.515 9.515 9.241 9.290 34,207 -0.21(-2.25%)
Feb 26, 2015 9.476 9.542 9.422 9.504 42,101 +0.01(+0.12%)
Feb 25, 2015 9.717 9.717 9.405 9.493 63,086 -0.49(-4.88%)
Feb 24, 2015 10.05 10.05 9.920 9.980 63,829 -0.02(-0.16%)
Feb 23, 2015 9.964 10.02 9.947 9.997 18,212 +0.04(+0.39%)
Feb 20, 2015 9.991 10.04 9.898 9.958 26,049 -0.01(-0.11%)
Feb 19, 2015 9.887 9.986 9.887 9.969 42,647 +0.05(+0.55%)
Feb 18, 2015 9.937 9.937 9.887 9.915 19,059 -0.02(-0.22%)
Feb 17, 2015 9.942 9.947 9.860 9.936 34,702 +0.03(+0.33%)
Feb 13, 2015 9.745 9.904 9.904 9.904 53,489 +0.25(+2.61%)
Feb 12, 2015 9.668 9.695 9.559 9.652 51,193 +0.02(+0.23%)
Feb 11, 2015 9.460 9.630 9.454 9.630 50,592 +0.14(+1.50%)
Feb 10, 2015 9.608 9.608 9.383 9.487 51,034 -0.03(-0.29%)
Feb 09, 2015 9.624 9.641 9.444 9.515 34,049 -0.05(-0.57%)
Feb 06, 2015 9.564 9.630 9.476 9.570 18,380 +0.01(+0.11%)
Feb 05, 2015 9.433 9.580 9.433 9.559 7,722 +0.04(+0.46%)
Feb 04, 2015 9.428 9.570 9.428 9.515 6,420 -0.01(-0.11%)
Feb 03, 2015 9.449 9.630 9.449 9.526 16,110 +0.13(+1.34%)
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.