Blue Capital Reinsurance (NY: BCRH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	12.38	12.67	12.25	12.51	38,002	+0.07(+0.53%)
May 30, 2017	11.99	12.61	11.85	12.45	34,849	+0.49(+4.11%)
May 26, 2017	11.89	12.05	11.72	11.95	20,448	+0.07(+0.55%)
May 25, 2017	11.95	12.08	11.82	11.89	22,526	+0.00(+0.00%)
May 24, 2017	11.92	11.92	11.76	11.89	12,639	+0.00(+0.00%)
May 23, 2017	11.82	11.95	11.66	11.89	19,176	+0.10(+0.83%)
May 22, 2017	11.82	11.95	11.79	11.79	28,691	-0.03(-0.28%)
May 19, 2017	11.92	12.05	11.82	11.82	93,308	-0.16(-1.37%)
May 18, 2017	12.05	12.08	11.95	11.99	22,633	+0.00(+0.00%)
May 17, 2017	11.86	12.02	11.86	11.99	24,869	+0.00(+0.00%)
May 16, 2017	11.86	12.02	11.86	11.99	16,770	+0.07(+0.55%)
May 15, 2017	11.86	11.95	11.72	11.92	36,184	+0.00(+0.00%)
May 12, 2017	11.76	12.02	11.69	11.92	22,427	+0.03(+0.28%)
May 11, 2017	11.92	12.05	11.82	11.89	17,541	-0.07(-0.55%)
May 10, 2017	11.76	11.95	11.75	11.95	14,118	+0.20(+1.67%)
May 09, 2017	11.82	11.86	11.69	11.76	27,014	-0.03(-0.28%)
May 08, 2017	11.99	12.06	11.79	11.79	27,080	-0.29(-2.44%)
May 05, 2017	11.86	12.12	11.80	12.08	23,787	+0.29(+2.50%)
May 04, 2017	12.15	12.22	11.66	11.79	38,036	-0.29(-2.44%)
May 03, 2017	12.35	12.41	12.08	12.08	36,878	-0.26(-2.12%)
May 02, 2017	12.31	12.45	12.22	12.35	21,995	-0.13(-1.05%)
May 01, 2017	12.45	12.54	12.35	12.48	18,390	+0.10(+0.79%)
Apr 28, 2017	12.90	12.90	12.35	12.38	26,054	-0.52(-4.06%)
Apr 27, 2017	13.04	13.04	12.77	12.90	12,531	-0.13(-1.01%)
Apr 26, 2017	12.74	13.13	12.74	13.03	26,079	+0.26(+2.05%)
Apr 25, 2017	12.84	12.97	12.77	12.77	24,218	-0.03(-0.26%)
Apr 24, 2017	12.84	12.84	12.71	12.81	38,982	+0.03(+0.26%)
Apr 21, 2017	12.84	12.90	12.71	12.77	91,812	-0.13(-1.02%)
Apr 20, 2017	12.64	12.94	12.58	12.90	42,582	+0.36(+2.87%)
Apr 19, 2017	12.51	12.61	12.41	12.54	12,518	+0.07(+0.52%)
Apr 18, 2017	12.45	12.58	12.41	12.48	15,871	-0.03(-0.26%)
Apr 17, 2017	12.25	12.51	12.23	12.51	19,532	+0.26(+2.14%)
Apr 13, 2017	12.35	12.35	12.18	12.25	15,717	-0.03(-0.27%)
Apr 12, 2017	12.39	12.39	12.23	12.28	11,468	-0.13(-1.06%)
Apr 11, 2017	12.25	12.45	12.25	12.41	19,299	+0.13(+1.07%)
Apr 10, 2017	12.35	12.38	12.18	12.28	25,337	-0.07(-0.53%)
Apr 07, 2017	12.36	12.41	12.29	12.35	10,160	-0.03(-0.26%)
Apr 06, 2017	12.28	12.41	12.28	12.38	15,157	+0.07(+0.53%)
Apr 05, 2017	12.58	12.64	12.28	12.31	16,506	-0.29(-2.34%)
Apr 04, 2017	12.51	12.64	12.51	12.61	20,552	+0.10(+0.78%)
Apr 03, 2017	12.64	12.64	12.49	12.51	32,182	-0.13(-1.04%)
Mar 31, 2017	12.74	12.74	12.54	12.64	39,834	-0.10(-0.77%)
Mar 30, 2017	12.51	12.77	12.28	12.74	36,717	+0.29(+2.37%)
Mar 29, 2017	12.22	12.58	12.16	12.45	31,483	+0.23(+1.88%)
Mar 28, 2017	12.15	12.25	11.99	12.22	72,226	+0.06(+0.53%)
Mar 27, 2017	11.93	12.15	11.93	12.15	22,724	+0.23(+1.89%)
Mar 24, 2017	12.12	12.12	11.93	11.93	17,600	-0.13(-1.07%)
Mar 23, 2017	12.16	12.18	12.02	12.05	8,662	+0.06(+0.54%)
Mar 22, 2017	12.22	12.22	11.93	11.99	22,392	-0.10(-0.80%)
Mar 21, 2017	12.25	12.25	12.02	12.09	25,878	-0.13(-1.06%)
Mar 20, 2017	12.44	12.51	12.18	12.22	35,474	-0.19(-1.56%)
Mar 17, 2017	12.38	12.44	12.22	12.41	67,276	+0.10(+0.79%)
Mar 16, 2017	12.51	12.60	12.18	12.31	41,762	-0.23(-1.80%)
Mar 15, 2017	12.25	12.54	12.12	12.54	36,136	+0.35(+2.91%)
Mar 14, 2017	11.99	12.22	11.99	12.18	11,563	+0.19(+1.61%)
Mar 13, 2017	12.13	12.15	11.99	11.99	33,874	-0.06(-0.53%)
Mar 10, 2017	12.25	12.34	11.96	12.05	54,714	-0.23(-1.84%)
Mar 09, 2017	12.28	12.41	12.22	12.28	24,416	-0.03(-0.26%)
Mar 08, 2017	12.51	12.63	12.31	12.31	19,342	-0.19(-1.55%)
Mar 07, 2017	12.54	12.60	12.38	12.51	23,377	-0.03(-0.26%)
Mar 06, 2017	12.70	12.70	12.38	12.54	34,808	-0.10(-0.77%)
Mar 03, 2017	12.80	12.80	12.57	12.63	16,010	-0.06(-0.51%)
Mar 02, 2017	12.63	12.73	12.38	12.70	24,097	+0.10(+0.77%)