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