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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2016 | $19.01 | $19.28 | $18.82 | $17.71 | 166 300 |
| Feb 11, 2016 | $18.75 | $19.51 | $18.60 | $17.78 | 112 800 |
| Feb 10, 2016 | $18.70 | $19.00 | $18.60 | $17.78 | 39 000 |
| Feb 09, 2016 | $18.08 | $18.84 | $18.04 | $17.50 | 70 000 |
| Feb 08, 2016 | $17.77 | $18.25 | $17.64 | $17.05 | 106 300 |
| Feb 05, 2016 | $17.98 | $17.99 | $17.73 | $16.64 | 57 300 |
| Feb 04, 2016 | $18.25 | $18.25 | $17.85 | $16.82 | 99 300 |
| Feb 03, 2016 | $18.00 | $18.00 | $17.89 | $16.84 | 15 500 |
| Feb 02, 2016 | $17.89 | $18.00 | $17.86 | $16.80 | 34 100 |
| Feb 01, 2016 | $17.97 | $18.02 | $17.97 | $16.84 | 39 800 |
| Jan 29, 2016 | $18.04 | $18.04 | $17.85 | $16.88 | 12 700 |
| Jan 28, 2016 | $17.84 | $18.25 | $17.84 | $16.87 | 30 900 |
| Jan 27, 2016 | $17.84 | $17.95 | $17.75 | $16.61 | 11 100 |
| Jan 26, 2016 | $17.72 | $17.95 | $17.69 | $16.76 | 13 300 |
| Jan 25, 2016 | $17.57 | $18.00 | $17.57 | $16.57 | 18 400 |
| Jan 22, 2016 | $17.40 | $17.74 | $17.33 | $16.54 | 13 400 |
| Jan 21, 2016 | $16.93 | $17.40 | $16.66 | $16.17 | 22 700 |
| Jan 20, 2016 | $16.70 | $17.24 | $16.46 | $16.02 | 28 200 |
| Jan 19, 2016 | $17.40 | $17.40 | $17.00 | $15.96 | 6 900 |
| Jan 15, 2016 | $17.40 | $17.40 | $16.97 | $16.15 | 29 700 |
| Jan 14, 2016 | $17.29 | $17.51 | $17.29 | $16.29 | 12 400 |
| Jan 13, 2016 | $17.59 | $17.87 | $17.20 | $16.17 | 12 400 |
| Jan 12, 2016 | $17.72 | $18.02 | $17.40 | $16.50 | 66 400 |
| Jan 11, 2016 | $17.46 | $17.72 | $17.30 | $16.23 | 18 300 |
| Jan 08, 2016 | $17.48 | $17.74 | $17.25 | $16.46 | 18 700 |
