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 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%)
May 01, 2014 10.12 10.38 10.08 10.38 98,030 +0.21(+2.10%)
Apr 30, 2014 9.586 10.35 9.586 10.17 175,229 +0.56(+5.88%)
Apr 29, 2014 9.663 9.744 9.586 9.602 70,946 +0.01(+0.11%)
Apr 28, 2014 9.641 9.860 9.586 9.591 77,518 -0.13(-1.30%)
Apr 25, 2014 9.761 9.778 9.641 9.717 42,291 -0.09(-0.89%)
Apr 24, 2014 9.734 9.920 9.695 9.805 187,940 -0.04(-0.39%)
Apr 23, 2014 9.821 9.920 9.717 9.843 38,094 +0.05(+0.56%)
Apr 22, 2014 9.728 9.825 9.717 9.789 36,621 +0.10(+1.07%)
Apr 21, 2014 9.599 9.816 9.599 9.685 38,724 +0.09(+0.97%)
Apr 17, 2014 9.679 9.591 9.591 9.591 44,726 -0.10(-1.02%)
Apr 16, 2014 9.997 10.02 9.602 9.690 49,398 -0.19(-1.89%)
Apr 15, 2014 9.991 10.08 9.619 9.876 32,422 -0.04(-0.44%)
Apr 14, 2014 9.821 10.10 9.805 9.920 53,712 +0.22(+2.26%)
Apr 11, 2014 9.931 9.964 9.685 9.701 97,809 -0.35(-3.44%)
Apr 10, 2014 10.31 10.31 9.997 10.05 57,695 -0.26(-2.55%)
Apr 09, 2014 10.12 10.46 9.997 10.31 197,284 +0.18(+1.73%)
Apr 08, 2014 9.997 10.27 9.997 10.13 46,804 +0.11(+1.09%)
Apr 07, 2014 10.08 10.27 9.941 10.02 67,840 -0.16(-1.61%)
Apr 04, 2014 9.997 10.29 9.876 10.19 170,524 +0.30(+3.05%)
Apr 03, 2014 9.865 9.975 9.772 9.887 94,403 +0.09(+0.95%)
Apr 02, 2014 9.613 9.811 9.487 9.794 55,572 +0.23(+2.41%)
Apr 01, 2014 9.575 9.772 9.446 9.564 52,175 +0.04(+0.40%)
Mar 31, 2014 9.416 9.580 9.405 9.526 60,238 +0.13(+1.34%)
Mar 28, 2014 9.257 9.427 9.257 9.400 38,550 +0.15(+1.66%)
Mar 27, 2014 9.339 9.405 9.175 9.246 89,944 -0.13(-1.34%)
Mar 26, 2014 9.679 9.679 9.367 9.372 63,523 -0.24(-2.45%)
Mar 25, 2014 9.476 9.728 9.367 9.608 62,455 +0.20(+2.10%)
Mar 24, 2014 9.487 9.564 9.268 9.411 53,325 +0.01(+0.06%)
Mar 21, 2014 10.02 10.02 9.405 9.405 257,955 -0.61(-6.12%)
Mar 20, 2014 10.06 10.13 9.942 10.02 50,033 +0.00(+0.00%)
Mar 19, 2014 10.06 10.13 9.958 10.02 88,880 -0.02(-0.22%)
Mar 18, 2014 9.882 10.05 9.537 10.04 108,219 +0.21(+2.17%)
Mar 17, 2014 9.641 9.920 9.641 9.827 152,391 +0.16(+1.64%)
Mar 14, 2014 9.498 9.689 9.493 9.668 59,565 +0.16(+1.73%)
Mar 13, 2014 9.509 9.575 9.417 9.504 28,062 +0.00(+0.00%)
Mar 12, 2014 9.345 9.564 9.230 9.504 102,935 +0.16(+1.70%)
Mar 11, 2014 9.268 9.356 9.230 9.345 26,761 +0.02(+0.18%)
Mar 10, 2014 9.345 9.411 9.241 9.329 18,847 -0.07(-0.70%)
Mar 07, 2014 9.307 9.394 9.263 9.394 31,310 +0.04(+0.47%)
Mar 06, 2014 9.323 9.394 9.219 9.350 59,592 +0.01(+0.12%)
Mar 05, 2014 9.323 9.411 9.318 9.339 48,239 -0.02(-0.18%)
Mar 04, 2014 9.422 9.422 9.263 9.356 76,061 +0.01(+0.12%)
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.