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 (%)
Jul 31, 2014 9.734 9.805 9.613 9.728 111,503 -0.09(-0.95%)
Jul 30, 2014 10.11 10.17 9.761 9.821 218,643 -0.36(-3.50%)
Jul 29, 2014 10.46 10.52 10.08 10.18 137,691 -0.29(-2.77%)
Jul 28, 2014 10.85 10.87 10.41 10.47 145,340 -0.43(-3.97%)
Jul 25, 2014 10.85 10.97 10.79 10.90 63,459 -0.02(-0.15%)
Jul 24, 2014 10.91 10.96 10.88 10.92 87,327 +0.04(+0.35%)
Jul 23, 2014 10.82 10.96 10.77 10.88 139,624 +0.04(+0.40%)
Jul 22, 2014 10.79 10.90 10.74 10.83 119,344 +0.08(+0.76%)
Jul 21, 2014 10.81 10.86 10.74 10.75 93,453 -0.04(-0.35%)
Jul 18, 2014 10.91 10.96 10.77 10.79 78,401 -0.07(-0.66%)
Jul 17, 2014 10.87 10.95 10.80 10.86 127,829 +0.00(+0.00%)
Jul 16, 2014 10.92 10.98 10.85 10.86 208,820 -0.01(-0.10%)
Jul 15, 2014 10.91 10.97 10.87 10.87 189,945 +0.01(+0.10%)
Jul 14, 2014 10.80 10.91 10.73 10.86 85,114 +0.21(+1.95%)
Jul 11, 2014 10.68 10.83 10.65 10.65 121,478 -0.18(-1.62%)
Jul 10, 2014 10.77 10.86 10.63 10.83 130,264 -0.04(-0.40%)
Jul 09, 2014 10.96 10.96 10.79 10.87 145,130 +0.01(+0.05%)
Jul 08, 2014 10.86 10.95 10.79 10.87 171,079 +0.05(+0.46%)
Jul 07, 2014 10.96 10.96 10.76 10.82 260,820 +0.03(+0.25%)
Jul 03, 2014 10.63 10.79 10.79 10.79 90,366 +0.19(+1.81%)
Jul 02, 2014 10.66 10.74 10.50 10.60 87,856 -0.01(-0.10%)
Jul 01, 2014 10.86 10.94 10.60 10.61 125,480 -0.18(-1.67%)
Jun 30, 2014 10.45 10.90 10.45 10.79 294,294 +0.36(+3.41%)
Jun 27, 2014 10.12 10.44 9.991 10.44 936,076 +0.25(+2.47%)
Jun 26, 2014 10.01 10.29 10.01 10.18 70,663 +0.15(+1.47%)
Jun 25, 2014 9.915 10.20 9.915 10.04 71,957 +0.07(+0.71%)
Jun 24, 2014 10.04 10.31 9.887 9.964 75,946 -0.01(-0.05%)
Jun 23, 2014 10.30 10.30 9.947 9.969 107,987 -0.28(-2.78%)
Jun 20, 2014 10.12 10.31 10.12 10.25 135,557 +0.19(+1.91%)
Jun 19, 2014 9.838 10.22 9.838 10.06 83,588 +0.28(+2.91%)
Jun 18, 2014 9.679 9.805 9.679 9.778 65,524 +0.05(+0.56%)
Jun 17, 2014 9.789 9.838 9.698 9.723 42,976 -0.07(-0.67%)
Jun 16, 2014 9.723 9.843 9.723 9.789 42,015 +0.04(+0.45%)
Jun 13, 2014 9.739 9.821 9.734 9.745 49,354 -0.03(-0.34%)
Jun 12, 2014 9.832 9.832 9.728 9.778 41,077 -0.03(-0.33%)
Jun 11, 2014 9.777 9.964 9.679 9.811 76,917 +0.03(+0.28%)
Jun 10, 2014 9.597 9.827 9.597 9.783 33,477 -0.01(-0.06%)
Jun 06, 2014 9.783 9.827 9.695 9.789 36,913 +0.03(+0.34%)
Jun 05, 2014 9.619 9.887 9.542 9.756 45,789 +0.03(+0.28%)
Jun 04, 2014 9.597 9.745 9.578 9.728 181,355 +0.14(+1.43%)
Jun 03, 2014 9.613 9.794 9.586 9.591 44,350 -0.02(-0.23%)
Jun 02, 2014 9.854 9.871 9.597 9.613 47,008 -0.21(-2.17%)
May 30, 2014 9.778 9.904 9.695 9.827 38,300 +0.08(+0.79%)
May 29, 2014 9.630 9.800 9.619 9.750 32,510 +0.09(+0.96%)
May 28, 2014 9.646 9.744 9.586 9.657 200,853 -0.02(-0.23%)
May 27, 2014 9.805 9.893 9.586 9.679 94,330 -0.05(-0.56%)
May 23, 2014 9.734 9.734 9.734 9.734 14,604 +0.02(+0.17%)
May 22, 2014 9.646 9.767 9.641 9.717 36,842 +0.02(+0.23%)
May 21, 2014 9.619 9.783 9.586 9.695 60,207 +0.08(+0.80%)
May 20, 2014 9.854 10.05 9.586 9.619 61,432 -0.21(-2.12%)
May 19, 2014 10.12 10.12 9.794 9.827 52,518 -0.18(-1.81%)
May 16, 2014 9.980 10.18 9.882 10.01 40,153 -0.02(-0.16%)
May 15, 2014 10.06 10.17 10.01 10.02 39,040 -0.09(-0.92%)
May 14, 2014 10.27 10.27 10.08 10.12 56,565 -0.15(-1.49%)
May 13, 2014 10.45 10.45 10.12 10.27 38,744 -0.07(-0.64%)
May 12, 2014 10.12 10.45 10.12 10.34 63,711 +0.22(+2.17%)
May 09, 2014 10.08 10.14 9.920 10.12 53,823 +0.01(+0.05%)
May 08, 2014 10.15 10.28 10.11 10.11 84,975 -0.10(-1.02%)
May 07, 2014 10.05 10.33 10.05 10.22 52,936 +0.14(+1.36%)
May 06, 2014 10.06 10.38 10.05 10.08 63,475 +0.04(+0.38%)
May 05, 2014 9.920 10.05 9.915 10.04 30,025 -0.02(-0.22%)
May 02, 2014 10.35 10.35 9.997 10.06 30,208 -0.32(-3.06%)
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.