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 |
| Aug 06, 2019 | $8.05 | $8.05 | $7.99 | $8.02 | 7 304 |
| Aug 05, 2019 | $7.95 | $8.02 | $7.95 | $7.98 | 5 924 |
| Aug 02, 2019 | $8.02 | $8.10 | $8.02 | $8.06 | 10 499 |
| Aug 01, 2019 | $8.05 | $8.17 | $7.99 | $8.03 | 39 444 |
| Jul 31, 2019 | $8.03 | $8.13 | $8.00 | $8.05 | 31 428 |
| Jul 30, 2019 | $8.06 | $8.10 | $7.92 | $8.00 | 158 346 |
| Jul 29, 2019 | $7.86 | $8.15 | $7.86 | $8.12 | 140 385 |
| Jul 26, 2019 | $7.60 | $8.20 | $7.45 | $7.75 | 215 797 |
| Jul 25, 2019 | $6.68 | $6.68 | $6.48 | $6.65 | 3 246 |
| Jul 24, 2019 | $6.70 | $6.70 | $6.61 | $6.68 | 3 822 |
| Jul 23, 2019 | $6.33 | $6.73 | $6.31 | $6.73 | 13 204 |
| Jul 22, 2019 | $6.40 | $6.47 | $6.34 | $6.34 | 14 821 |
| Jul 19, 2019 | $6.42 | $6.50 | $6.41 | $6.41 | 1 474 |
| Jul 18, 2019 | $6.44 | $6.47 | $6.36 | $6.47 | 4 899 |
| Jul 17, 2019 | $6.55 | $6.57 | $6.45 | $6.54 | 14 048 |
| Jul 16, 2019 | $6.55 | $6.59 | $6.46 | $6.59 | 15 182 |
| Jul 15, 2019 | $6.40 | $6.50 | $6.35 | $6.47 | 14 402 |
| Jul 12, 2019 | $6.43 | $6.43 | $6.29 | $6.29 | 16 515 |
| Jul 11, 2019 | $6.57 | $6.68 | $6.35 | $6.36 | 5 246 |
| Jul 10, 2019 | $6.30 | $6.64 | $6.30 | $6.64 | 27 304 |
| Jul 09, 2019 | $6.42 | $6.42 | $6.33 | $6.34 | 19 062 |
| Jul 08, 2019 | $6.39 | $6.39 | $6.30 | $6.31 | 14 627 |
| Jul 05, 2019 | $6.36 | $6.48 | $6.33 | $6.41 | 27 920 |
| Jul 03, 2019 | $6.36 | $6.49 | $6.36 | $6.42 | 1 290 |
| Jul 02, 2019 | $6.34 | $6.48 | $6.33 | $6.35 | 7 074 |
