Indicators

Bristow Group Inc (NY: BRS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	32.35	32.80	31.47	31.53	262,584	-0.72(-2.25%)
Jan 28, 2010	32.87	33.04	32.26	32.26	163,471	-0.51(-1.56%)
Jan 27, 2010	32.16	32.83	31.80	32.77	132,435	+0.40(+1.23%)
Jan 26, 2010	32.57	32.89	32.06	32.37	161,118	-0.32(-0.97%)
Jan 25, 2010	32.13	32.95	31.87	32.69	144,216	+0.95(+3.01%)
Jan 22, 2010	32.67	32.67	31.53	31.74	348,588	-1.02(-3.10%)
Jan 21, 2010	33.48	33.72	32.74	32.75	218,407	-0.58(-1.75%)
Jan 20, 2010	33.92	33.92	32.91	33.34	299,605	-1.01(-2.93%)
Jan 19, 2010	34.48	34.63	33.95	34.34	284,103	-0.13(-0.38%)
Jan 15, 2010	35.00	34.48	34.48	34.48	270,006	-0.49(-1.41%)
Jan 14, 2010	34.87	35.47	34.34	34.97	197,648	-0.13(-0.38%)
Jan 13, 2010	35.22	35.39	34.36	35.10	182,727	+0.13(+0.38%)
Jan 12, 2010	34.66	35.18	34.65	34.97	236,909	-0.07(-0.20%)
Jan 11, 2010	35.47	35.55	34.86	35.04	223,079	-0.30(-0.85%)
Jan 08, 2010	35.15	35.56	35.15	35.34	238,692	+0.07(+0.20%)
Jan 07, 2010	35.30	35.40	34.61	35.27	174,025	-0.02(-0.05%)
Jan 06, 2010	35.09	36.27	34.80	35.29	467,946	+0.27(+0.76%)
Jan 05, 2010	34.50	35.91	34.03	35.02	457,490	+0.64(+1.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.