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 (%)
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%)
May 01, 2019 5.509 5.719 5.502 5.689 32,941 +0.11(+2.02%)
Apr 30, 2019 5.531 5.576 5.476 5.576 1,083 -0.01(-0.27%)
Apr 29, 2019 5.434 5.614 5.434 5.591 8,480 +0.16(+3.04%)
Apr 26, 2019 5.493 5.509 5.385 5.426 16,144 -0.08(-1.50%)
Apr 25, 2019 5.644 5.644 5.441 5.509 14,501 -0.15(-2.65%)
Apr 24, 2019 5.659 5.659 5.605 5.659 2,490 +0.03(+0.53%)
Apr 23, 2019 5.464 5.846 5.456 5.629 23,378 +0.20(+3.73%)
Apr 22, 2019 5.348 5.426 5.348 5.426 2,629 -0.02(-0.41%)
Apr 18, 2019 5.464 5.464 5.359 5.449 7,605 -0.04(-0.82%)
Apr 17, 2019 5.501 5.561 5.482 5.494 8,904 +0.07(+1.38%)
Apr 16, 2019 5.434 5.456 5.396 5.419 10,086 +0.13(+2.55%)
Apr 15, 2019 5.306 5.314 5.149 5.284 9,555 -0.02(-0.42%)
Apr 12, 2019 5.314 5.419 5.247 5.306 2,668 -0.01(-0.28%)
Apr 11, 2019 5.329 5.404 5.321 5.321 8,759 +0.04(+0.71%)
Apr 10, 2019 5.239 5.321 5.239 5.284 1,869 +0.01(+0.28%)
Apr 09, 2019 5.269 5.269 5.269 5.269 593 -0.04(-0.85%)
Apr 08, 2019 5.351 5.351 5.280 5.314 3,679 -0.04(-0.70%)
Apr 05, 2019 5.299 5.351 5.206 5.351 2,134 +0.06(+1.13%)
Apr 04, 2019 5.197 5.291 5.197 5.291 9,566 -0.08(-1.53%)
Apr 03, 2019 4.954 5.419 4.954 5.374 8,204 +0.31(+6.22%)
Apr 02, 2019 5.067 5.168 4.999 5.059 4,481 -0.05(-1.03%)
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.