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 (%)
May 31, 2018 7.635 7.774 7.600 7.704 26,363 +0.03(+0.45%)
May 30, 2018 7.600 7.759 7.565 7.669 39,612 +0.07(+0.91%)
May 29, 2018 7.600 7.635 7.531 7.600 24,065 -0.03(-0.45%)
May 25, 2018 7.635 7.635 7.635 0 -0.07(-0.90%)
May 24, 2018 7.774 7.774 7.635 7.704 17,469 -0.07(-0.89%)
May 23, 2018 7.739 7.808 7.669 7.774 20,143 +0.03(+0.45%)
May 22, 2018 7.704 7.739 7.565 7.739 51,460 +0.03(+0.45%)
May 21, 2018 7.843 7.843 7.600 7.704 33,147 -0.10(-1.33%)
May 18, 2018 7.843 7.878 7.774 7.808 22,491 +0.00(+0.00%)
May 17, 2018 7.774 7.843 7.704 7.808 11,664 +0.03(+0.45%)
May 16, 2018 7.669 7.843 7.669 7.774 28,778 +0.14(+1.82%)
May 15, 2018 7.774 7.774 7.565 7.635 47,800 -0.21(-2.65%)
May 14, 2018 7.739 7.912 7.704 7.843 55,066 +0.14(+1.80%)
May 11, 2018 7.565 7.704 7.565 7.704 16,550 +0.21(+2.78%)
May 10, 2018 7.600 7.704 7.496 7.496 44,371 -0.07(-0.92%)
May 09, 2018 7.565 7.635 7.531 7.565 23,814 +0.07(+0.93%)
May 08, 2018 7.600 7.600 7.461 7.496 63,907 -0.17(-2.26%)
May 07, 2018 7.635 7.704 7.496 7.669 15,167 +0.03(+0.45%)
May 04, 2018 7.669 7.704 7.565 7.635 20,114 -0.03(-0.45%)
May 03, 2018 7.739 7.739 7.531 7.669 35,699 -0.10(-1.34%)
May 02, 2018 7.808 7.808 7.669 7.774 46,253 +0.00(+0.00%)
May 01, 2018 7.912 7.947 7.739 7.774 36,451 -0.28(-3.45%)
Apr 30, 2018 8.051 8.086 7.912 8.051 30,044 +0.00(+0.00%)
Apr 27, 2018 8.086 8.086 7.982 8.051 17,479 +0.00(+0.00%)
Apr 26, 2018 8.121 8.121 8.051 8.051 14,648 +0.00(+0.00%)
Apr 25, 2018 8.329 8.329 8.051 8.051 27,850 -0.28(-3.33%)
Apr 24, 2018 8.121 8.520 8.088 8.329 26,526 +0.14(+1.69%)
Apr 23, 2018 8.398 8.502 8.190 8.190 30,893 -0.14(-1.67%)
Apr 20, 2018 8.225 8.364 8.225 8.329 15,041 +0.07(+0.84%)
Apr 19, 2018 8.137 8.329 8.137 8.259 16,035 +0.03(+0.42%)
Apr 18, 2018 8.191 8.329 8.155 8.225 13,082 +0.00(+0.00%)
Apr 17, 2018 8.294 8.329 8.155 8.225 20,907 -0.03(-0.42%)
Apr 16, 2018 8.051 8.363 8.017 8.259 27,781 +0.17(+2.15%)
Apr 13, 2018 8.121 8.190 8.017 8.086 21,356 +0.00(+0.00%)
Apr 12, 2018 8.051 8.208 8.045 8.086 18,898 +0.14(+1.75%)
Apr 11, 2018 8.017 8.017 7.912 7.947 32,985 -0.07(-0.87%)
Apr 10, 2018 8.090 8.090 7.982 8.017 23,937 -0.10(-1.28%)
Apr 09, 2018 8.121 8.121 8.017 8.121 13,175 +0.03(+0.43%)
Apr 06, 2018 8.259 8.294 7.982 8.086 35,244 -0.17(-2.10%)
Apr 05, 2018 8.502 8.502 8.190 8.259 29,446 -0.21(-2.46%)
Apr 04, 2018 8.294 8.502 8.259 8.468 63,353 +0.17(+2.09%)
Apr 03, 2018 8.329 8.433 8.225 8.294 28,174 +0.03(+0.42%)
Apr 02, 2018 8.433 8.641 8.155 8.259 22,869 -0.21(-2.46%)
Mar 29, 2018 8.468 8.468 8.468 0 -0.07(-0.81%)
Mar 28, 2018 8.364 8.572 8.294 8.537 34,882 +0.24(+2.93%)
Mar 27, 2018 8.430 8.531 8.226 8.294 37,953 -0.07(-0.81%)
Mar 26, 2018 8.125 8.463 8.118 8.362 60,132 +0.34(+4.22%)
Mar 23, 2018 8.057 8.193 7.956 8.023 26,246 -0.03(-0.42%)
Mar 22, 2018 8.193 8.260 7.989 8.057 28,850 -0.14(-1.65%)
Mar 21, 2018 8.193 8.347 8.159 8.193 16,964 -0.03(-0.41%)
Mar 20, 2018 8.497 8.497 8.159 8.226 50,272 -0.27(-3.19%)
Mar 19, 2018 8.430 8.497 8.345 8.497 45,436 +0.00(+0.00%)
Mar 16, 2018 7.786 8.497 7.786 8.497 93,817 +0.78(+10.09%)
Mar 15, 2018 7.617 7.719 7.617 7.719 12,734 +0.00(+0.00%)
Mar 14, 2018 7.786 7.787 7.651 7.719 10,133 -0.10(-1.30%)
Mar 13, 2018 7.990 8.023 7.752 7.820 31,794 -0.24(-2.94%)
Mar 12, 2018 8.088 8.125 8.023 8.057 33,628 -0.07(-0.83%)
Mar 09, 2018 8.023 8.159 8.023 8.125 33,340 +0.00(+0.00%)
Mar 08, 2018 8.023 8.125 7.989 8.125 33,938 +0.07(+0.84%)
Mar 07, 2018 8.091 7.796 8.057 24,732 +0.20(+2.59%)
Mar 06, 2018 7.719 7.854 7.651 7.854 21,824 +0.14(+1.75%)
Mar 05, 2018 7.516 7.820 7.516 7.719 24,232 +0.10(+1.33%)
Mar 02, 2018 7.617 7.651 7.549 7.617 26,230 -0.03(-0.44%)
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.