Quantcast

Blue Capital Reinsurance Holdings Ltd. Common Shares Historical Stock Prices

BCRH 
$7.35
*  
0.20
2.65%
Get BCRH Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading BCRH now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.26 7.53 7.26 7.35 10,869
04/24/2019 7.55 7.5509 7.4778 7.55 1,867
04/23/2019 7.29 7.8 7.28 7.51 17,522
04/22/2019 7.1355 7.24 7.1355 7.24 1,971
04/18/2019 7.2904 7.2904 7.15 7.27 5,795
04/17/2019 7.34 7.42 7.3141 7.33 6,674
04/16/2019 7.25 7.28 7.2 7.23 7,560
04/15/2019 7.08 7.09 6.87 7.05 7,162
04/12/2019 7.09 7.23 7 7.08 2,079
04/11/2019 7.11 7.21 7.1 7.1 6,565
04/10/2019 6.99 7.1 6.99 7.05 1,401
04/09/2019 7.03 7.03 7.03 7.03 445
04/08/2019 7.14 7.14 7.0449 7.09 2,758
04/05/2019 7.07 7.14 6.9462 7.14 1,626
04/04/2019 6.9345 7.06 6.9345 7.06 7,170
04/03/2019 6.6101 7.23 6.6101 7.17 6,149
04/02/2019 6.76 6.895 6.67 6.75 3,359
04/01/2019 6.5124 6.92 6.5124 6.82 17,065
03/29/2019 6.935 7 6.68 6.74 8,271
03/28/2019 6.95 7.09 6.73 7.09 6,285
03/27/2019 6.7 7.1799 6.7 7.08 12,517
03/26/2019 6.4682 6.7597 6.4623 6.7436 11,953
03/25/2019 6.46 6.5 6.33 6.5 5,832
03/22/2019 6.758 6.7899 6.34 6.41 8,450
03/21/2019 6.4381 6.7 6.4381 6.59 4,983
03/20/2019 6.54 6.55 6.35 6.52 5,184
03/19/2019 6.4 6.6162 6.29 6.55 10,286
03/18/2019 6.09 6.8 6.034 6.29 52,516
03/15/2019 6.3 6.36 6 6.02 55,749
03/14/2019 6.38 6.38 6.19 6.36 3,587
03/13/2019 6.34 6.525 6.13 6.4 7,991
03/12/2019 6.352 6.36 6.281 6.281 6,108
03/11/2019 6.15 6.35 6.0903 6.29 9,969
03/08/2019 6.12 6.18 6.12 6.18 3,290
03/07/2019 6.55 6.55 6.11 6.149 9,256
03/06/2019 6.584 6.74 6.55 6.55 8,916
03/05/2019 6.76 6.9273 6.5701 6.61 7,151
03/04/2019 7.25 7.25 6.77 6.77 4,089
03/01/2019 7.24 7.24 7.02 7.14 3,833
02/28/2019 6.75 7.25 6.67 7.24 18,911
02/27/2019 6.8 6.84 6.73 6.78 2,689
02/26/2019 7.066 7.1 6.83 6.88 16,809
02/25/2019 6.9777 7.04 6.6501 7.018 10,174
02/22/2019 7.04 7.15 6.78 6.78 11,146
02/21/2019 7.19 7.25 7.0953 7.11 1,857
02/20/2019 7.0149 7.34 7.0149 7.12 7,015
02/19/2019 7.34 7.3437 7.0801 7.15 9,350
02/15/2019 7.49 7.49 7.34 7.34 4,935
02/14/2019 6.99 7.51 6.95 7.48 10,004
02/13/2019 7.102 7.106 7.01 7.05 5,010
02/12/2019 7.0991 7.11 7.0501 7.1 4,537
02/11/2019 6.75 7.05 6.75 7.05 10,871
02/08/2019 6.75 6.8 6.66 6.68 5,276
02/07/2019 6.85 6.85 6.75 6.8 6,453
02/06/2019 7.001 7.01 6.85 6.96 5,204
02/05/2019 7.1 7.1 6.87 6.87 7,890
02/04/2019 7.1 7.1 6.9469 7.06 11,331
02/01/2019 6.78 7.09 6.78 7.06 22,305
01/31/2019 6.53 6.93 6.28 6.83 23,089
01/30/2019 6.535 6.56 6.37 6.55 15,269
01/29/2019 6.92 6.92 6.44 6.51 6,412
01/28/2019 6.8369 6.9364 6.74 6.85 4,188
01/25/2019 6.33 7 6.33 6.97 23,181
01/24/2019 6.3301 6.56 6.3301 6.54 7,200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio