NYSE:BCRH
Delisted
Blue Capital Reinsurance Holdings Ltd Stock Price (Quote)
$6.72
+0 (+0%)
At Close: Apr 16, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Thursday, 16th Apr 2020 BCRH stock ended at $6.72. During the day the stock fluctuated 0% from a day low at $6.72 to a day high of $6.72. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 24, 2019 | $6.83 | $6.85 | $6.81 | $6.85 | 15 288 |
| May 23, 2019 | $6.87 | $6.95 | $6.80 | $6.95 | 3 406 |
| May 22, 2019 | $7.10 | $7.10 | $6.93 | $6.99 | 3 324 |
| May 21, 2019 | $7.00 | $7.15 | $7.00 | $7.13 | 13 747 |
| May 20, 2019 | $7.15 | $7.15 | $6.99 | $6.99 | 994 |
| May 17, 2019 | $6.97 | $7.00 | $6.87 | $7.00 | 2 096 |
| May 16, 2019 | $7.23 | $7.23 | $6.82 | $7.10 | 14 318 |
| May 15, 2019 | $7.16 | $7.30 | $7.10 | $7.21 | 5 295 |
| May 14, 2019 | $7.10 | $7.27 | $7.08 | $7.27 | 8 642 |
| May 13, 2019 | $7.36 | $7.36 | $7.09 | $7.09 | 2 331 |
| May 10, 2019 | $7.48 | $7.48 | $7.31 | $7.31 | 1 889 |
| May 09, 2019 | $7.53 | $7.53 | $7.36 | $7.50 | 6 612 |
| May 08, 2019 | $7.43 | $7.58 | $7.30 | $7.50 | 9 793 |
| May 07, 2019 | $7.42 | $7.58 | $7.24 | $7.50 | 19 162 |
| May 06, 2019 | $7.51 | $7.72 | $7.47 | $7.47 | 10 699 |
| May 03, 2019 | $7.35 | $7.69 | $7.35 | $7.65 | 12 408 |
| May 02, 2019 | $7.45 | $7.45 | $6.89 | $7.05 | 13 637 |
| May 01, 2019 | $7.35 | $7.63 | $7.34 | $7.59 | 24 690 |
| Apr 30, 2019 | $7.38 | $7.44 | $7.31 | $7.44 | 812 |
| Apr 29, 2019 | $7.25 | $7.49 | $7.25 | $7.46 | 6 356 |
| Apr 26, 2019 | $7.33 | $7.35 | $7.18 | $7.24 | 12 181 |
| Apr 25, 2019 | $7.53 | $7.53 | $7.26 | $7.35 | 10 869 |
| Apr 24, 2019 | $7.55 | $7.55 | $7.48 | $7.55 | 1 867 |
| Apr 23, 2019 | $7.29 | $7.80 | $7.28 | $7.51 | 17 522 |
| Apr 22, 2019 | $7.14 | $7.24 | $7.14 | $7.24 | 1 971 |
