Blue Capital Reinsurance Holdings Ltd (BCRH) Historical Stock Data
Historical Data
In the past 30 trading days, BCRH is down -2.02% a day on average. There have been 23 days where Blue Capital Reinsurance Holdings Ltd closed green and 7 days where BCRH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-04-16 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.20 | 1.20 | 0 |
| 2020-04-15 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.20 | 1.20 | 0 |
| 2020-04-14 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.20 | 1.20 | 0 |
| 2020-04-13 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.20 | 1.20 | 0 |
| 2020-04-09 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.20 | 1.20 | 0 |
| 2020-04-08 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.20 | 1.20 | 0 |
| 2020-04-07 | 1.30 | 1.20 | ↓$0.10 (-7.69%) | 1.15 | 1.30 | 30.05K |
| 2020-04-06 | 1.10 | 1.30 | ↑$0.20 (18.18%) | 1.06 | 1.30 | 71.52K |
| 2020-04-03 | 0.89 | 1.01 | ↑$0.12 (13.48%) | 0.89 | 1.34 | 63.09K |
| 2020-04-02 | 1.04 | 0.88 | ↓$0.16 (-15.38%) | 0.81 | 1.04 | 9.29K |
| 2020-04-01 | 0.85 | 0.91 | ↑$0.06 (7.06%) | 0.85 | 1.01 | 13.86K |
| 2020-03-31 | 5.25 | 0.87 | ↓$4.39 (-83.52%) | 0.85 | 5.25 | 195.88K |
| 2020-03-30 | 6.71 | 6.72 | ↑$0.01 (0.15%) | 6.66 | 6.91 | 383.14K |
| 2020-03-27 | 6.57 | 6.81 | ↑$0.24 (3.65%) | 6.57 | 6.84 | 59.30K |
| 2020-03-26 | 6.54 | 6.59 | ↑$0.05 (0.76%) | 6.50 | 6.61 | 72.20K |
| 2020-03-25 | 6.53 | 6.64 | ↑$0.11 (1.68%) | 6.53 | 6.68 | 33.70K |
| 2020-03-24 | 6.48 | 6.53 | ↑$0.05 (0.77%) | 6.40 | 6.54 | 60.20K |
| 2020-03-23 | 6.32 | 6.33 | ↑$0.01 (0.16%) | 6.25 | 6.40 | 39.70K |
| 2020-03-20 | 6.25 | 6.37 | ↑$0.12 (1.92%) | 6.15 | 6.40 | 107.70K |
| 2020-03-19 | 6.33 | 6.28 | ↓$0.05 (-0.79%) | 6.05 | 6.35 | 91.50K |
| 2020-03-18 | 6.65 | 6.30 | ↓$0.35 (-5.26%) | 6.28 | 7.00 | 119.20K |
| 2020-03-17 | 7.06 | 6.92 | ↓$0.14 (-1.98%) | 6.84 | 7.12 | 81.60K |
| 2020-03-16 | 6.88 | 7.06 | ↑$0.18 (2.62%) | 6.81 | 7.13 | 61K |
| 2020-03-13 | 7.10 | 7.20 | ↑$0.10 (1.41%) | 7.10 | 7.21 | 67.20K |
| 2020-03-12 | 6.99 | 7.15 | ↑$0.16 (2.29%) | 6.89 | 7.15 | 57.30K |
| 2020-03-11 | 7.00 | 7.10 | ↑$0.10 (1.43%) | 7.00 | 7.17 | 304.30K |
| 2020-03-10 | 7.30 | 7.00 | ↓$0.30 (-4.11%) | 6.90 | 7.30 | 66.10K |
| 2020-03-09 | 6.86 | 6.97 | ↑$0.11 (1.60%) | 6.65 | 6.97 | 36K |
| 2020-03-06 | 6.88 | 6.92 | ↑$0.04 (0.58%) | 6.86 | 6.94 | 7.50K |
| 2020-03-05 | 6.94 | 6.97 | ↑$0.03 (0.43%) | 6.90 | 6.97 | 13K |
Create an account or log in to view more rows.
$BCRH PT?
$BCRH unstoppable up wow
$BCRH red day ahead
$BCRH Pamp it higher...
$BCRH very nice
$BCRH to the moon!
$BCRH I actually want the market pullback 5% is pretty crazy how this market keep going and going
$BCRH ready to explode
$BCRH jeez
$BCRH How can this stock move so little? Damn