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 |
| Oct 16, 2019 | $6.86 | $7.01 | $6.82 | $6.82 | 7 727 |
| Oct 15, 2019 | $6.99 | $6.99 | $6.92 | $6.92 | 10 337 |
| Oct 14, 2019 | $7.07 | $7.21 | $6.92 | $6.97 | 17 318 |
| Oct 11, 2019 | $7.36 | $7.36 | $7.09 | $7.11 | 5 418 |
| Oct 10, 2019 | $7.25 | $7.36 | $7.22 | $7.26 | 14 513 |
| Oct 09, 2019 | $7.14 | $7.30 | $7.09 | $7.25 | 4 781 |
| Oct 08, 2019 | $7.21 | $7.21 | $7.09 | $7.14 | 4 309 |
| Oct 07, 2019 | $7.29 | $7.39 | $7.27 | $7.27 | 4 158 |
| Oct 04, 2019 | $7.31 | $7.44 | $7.27 | $7.42 | 4 835 |
| Oct 03, 2019 | $7.31 | $7.45 | $7.28 | $7.36 | 5 324 |
| Oct 02, 2019 | $7.41 | $7.41 | $7.28 | $7.34 | 9 093 |
| Oct 01, 2019 | $7.41 | $7.50 | $7.32 | $7.43 | 38 269 |
| Sep 30, 2019 | $7.18 | $7.39 | $6.96 | $7.37 | 41 914 |
| Sep 27, 2019 | $7.00 | $7.32 | $6.99 | $7.08 | 12 895 |
| Sep 26, 2019 | $6.94 | $7.01 | $6.94 | $7.00 | 10 127 |
| Sep 25, 2019 | $6.95 | $6.97 | $6.93 | $6.94 | 8 063 |
| Sep 24, 2019 | $7.00 | $7.08 | $6.91 | $6.92 | 10 198 |
| Sep 23, 2019 | $6.98 | $7.16 | $6.98 | $7.04 | 6 489 |
| Sep 20, 2019 | $6.95 | $7.00 | $6.90 | $7.00 | 45 458 |
| Sep 19, 2019 | $6.95 | $6.99 | $6.91 | $6.92 | 31 412 |
| Sep 18, 2019 | $6.95 | $7.00 | $6.85 | $6.95 | 21 530 |
| Sep 17, 2019 | $6.92 | $7.00 | $6.75 | $6.97 | 55 242 |
| Sep 16, 2019 | $7.09 | $7.09 | $7.00 | $7.00 | 38 025 |
| Sep 13, 2019 | $7.41 | $7.56 | $7.02 | $7.10 | 70 865 |
| Sep 12, 2019 | $9.02 | $9.02 | $8.65 | $8.95 | 120 079 |
