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 (%)
Aug 29, 2014 9.832 10.04 10.04 10.04 22,454 +0.11(+1.10%)
Aug 28, 2014 9.811 10.01 9.761 9.931 38,300 -0.03(-0.28%)
Aug 27, 2014 9.849 9.964 9.743 9.958 24,795 +0.02(+0.17%)
Aug 26, 2014 9.821 9.986 9.723 9.942 60,972 +0.22(+2.25%)
Aug 25, 2014 9.807 9.915 9.745 9.723 87,704 -0.12(-1.22%)
Aug 22, 2014 10.11 10.11 9.843 9.843 71,745 -0.33(-3.28%)
Aug 21, 2014 9.969 10.21 9.969 10.18 75,024 +0.28(+2.82%)
Aug 20, 2014 9.882 9.997 9.865 9.898 19,234 -0.01(-0.11%)
Aug 19, 2014 9.942 9.995 9.860 9.909 51,666 -0.13(-1.26%)
Aug 18, 2014 9.920 10.04 9.920 10.04 22,518 +0.05(+0.55%)
Aug 15, 2014 10.02 10.02 10.02 9.980 21,848 -0.04(-0.44%)
Aug 14, 2014 10.24 10.24 9.997 10.02 61,091 -0.22(-2.19%)
Aug 13, 2014 10.38 10.38 10.22 10.25 10,628 -0.14(-1.32%)
Aug 12, 2014 10.40 10.40 10.17 10.39 37,265 +0.01(+0.05%)
Aug 11, 2014 10.46 10.46 10.36 10.38 22,328 -0.03(-0.32%)
Aug 08, 2014 10.34 10.42 10.31 10.41 25,012 +0.10(+1.01%)
Aug 07, 2014 10.45 10.46 10.29 10.31 59,590 -0.10(-0.95%)
Aug 06, 2014 10.29 10.42 10.28 10.41 31,672 +0.20(+1.99%)
Aug 05, 2014 10.14 10.42 10.14 10.20 107,813 +0.08(+0.81%)
Aug 04, 2014 10.10 10.21 9.997 10.12 63,722 +0.04(+0.38%)
Aug 01, 2014 9.750 10.26 9.739 10.08 109,190 +0.36(+3.66%)
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%)
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.