Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bristow Group Inc (NY: BRS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 81.49 81.67 80.36 80.47 162,946 -1.23(-1.51%)
Oct 30, 2013 81.49 82.45 81.05 81.70 275,643 +0.37(+0.45%)
Oct 29, 2013 80.11 81.38 79.43 81.33 171,461 +1.58(+1.98%)
Oct 28, 2013 79.75 79.90 79.02 79.75 157,601 +0.07(+0.09%)
Oct 25, 2013 79.75 79.75 78.14 79.68 155,435 +0.25(+0.31%)
Oct 24, 2013 78.67 79.65 78.47 79.43 291,799 +0.77(+0.98%)
Oct 23, 2013 79.28 79.28 77.98 78.66 143,066 -0.96(-1.21%)
Oct 22, 2013 79.75 80.32 79.45 79.62 132,148 +0.10(+0.13%)
Oct 21, 2013 80.27 80.40 79.29 79.52 97,841 -0.68(-0.85%)
Oct 18, 2013 79.50 80.48 79.27 80.20 157,020 +0.93(+1.17%)
Oct 17, 2013 78.69 79.27 78.53 79.27 180,315 +0.54(+0.69%)
Oct 16, 2013 78.50 79.37 78.42 78.73 134,202 +0.55(+0.70%)
Oct 15, 2013 79.07 79.46 78.11 78.18 261,646 -0.89(-1.13%)
Oct 14, 2013 76.62 79.33 76.37 79.07 332,056 +3.61(+4.78%)
Oct 11, 2013 74.50 75.51 74.23 75.46 151,938 +0.52(+0.69%)
Oct 10, 2013 73.90 75.60 73.53 74.94 164,701 +1.82(+2.49%)
Oct 09, 2013 73.44 73.63 72.78 73.12 360,763 +0.02(+0.03%)
Oct 08, 2013 73.09 74.76 73.04 73.10 222,039 +0.52(+0.72%)
Oct 07, 2013 73.03 73.37 72.50 72.58 100,017 -0.79(-1.08%)
Oct 04, 2013 73.00 73.82 72.48 73.37 61,740 +0.16(+0.22%)
Oct 03, 2013 74.19 74.24 72.74 73.21 198,208 -1.37(-1.84%)
Oct 02, 2013 74.17 74.99 73.34 74.58 152,379 +0.08(+0.11%)
Oct 01, 2013 72.68 74.50 72.68 74.50 182,148 +1.88(+2.59%)
Sep 27, 2013 72.33 72.88 71.99 72.62 115,268 -0.41(-0.56%)
Sep 26, 2013 73.37 73.47 72.50 73.03 112,506 -0.01(-0.01%)
Sep 25, 2013 73.08 73.72 72.77 73.04 89,225 -0.01(-0.01%)
Sep 24, 2013 72.46 73.97 72.22 73.05 153,202 +0.57(+0.79%)
Sep 23, 2013 72.81 72.90 72.39 72.48 200,797 -0.52(-0.71%)
Sep 20, 2013 72.46 73.00 71.99 73.00 369,626 +0.78(+1.08%)
Sep 19, 2013 71.93 72.41 71.46 72.22 125,409 +0.59(+0.82%)
Sep 18, 2013 71.15 72.09 70.91 71.63 156,554 +0.54(+0.76%)
Sep 17, 2013 69.88 71.11 69.85 71.09 173,731 +1.11(+1.59%)
Sep 16, 2013 69.51 70.10 69.21 69.98 145,598 +0.87(+1.26%)
Sep 13, 2013 69.66 69.66 68.87 69.11 57,143 -0.17(-0.25%)
Sep 12, 2013 69.73 69.81 68.62 69.28 91,797 -0.60(-0.86%)
Sep 11, 2013 69.43 70.50 69.13 69.88 293,899 +0.76(+1.10%)
Sep 10, 2013 68.95 69.18 68.15 69.12 123,313 +0.51(+0.74%)
Sep 09, 2013 67.62 68.74 67.24 68.61 85,299 +1.33(+1.98%)
Sep 06, 2013 67.54 67.61 65.90 67.28 74,988 +0.22(+0.33%)
Sep 05, 2013 66.89 67.61 66.69 67.06 55,607 +0.30(+0.45%)
Sep 04, 2013 65.64 66.95 65.64 66.76 150,421 +0.88(+1.34%)
Sep 03, 2013 66.64 66.64 65.05 65.88 109,195 +0.18(+0.27%)
Aug 30, 2013 66.50 66.92 65.58 65.70 164,125 -0.86(-1.29%)
Aug 29, 2013 66.36 66.76 66.08 66.56 86,604 +0.28(+0.42%)
Aug 28, 2013 65.88 66.83 65.82 66.28 76,304 +0.22(+0.33%)
Aug 27, 2013 65.24 66.28 65.24 66.06 505,637 -0.25(-0.38%)
Aug 26, 2013 67.33 67.33 65.32 66.31 340,554 -1.03(-1.53%)
Aug 23, 2013 66.83 67.61 66.03 67.34 63,271 +0.39(+0.58%)
Aug 22, 2013 65.98 66.96 65.79 66.95 60,979 +0.97(+1.47%)
Aug 21, 2013 67.46 67.75 65.73 65.98 172,663 -1.82(-2.68%)
Aug 20, 2013 66.91 67.97 66.75 67.80 54,531 +0.84(+1.25%)
Aug 19, 2013 67.41 67.77 66.88 66.96 91,784 -0.61(-0.90%)
Aug 16, 2013 68.56 68.58 67.30 67.57 438,130 -0.91(-1.33%)
Aug 15, 2013 68.46 69.34 68.18 68.48 177,073 -0.90(-1.30%)
Aug 14, 2013 69.49 69.49 68.95 69.38 124,641 -0.11(-0.16%)
Aug 13, 2013 69.40 69.56 68.93 69.49 58,312 +0.12(+0.17%)
Aug 12, 2013 68.46 69.50 68.23 69.37 97,612 +0.29(+0.42%)
Aug 09, 2013 68.12 69.27 68.12 69.08 118,343 +0.68(+0.99%)
Aug 08, 2013 68.21 69.26 67.78 68.40 107,569 +0.42(+0.62%)
Aug 07, 2013 66.89 68.21 66.50 67.98 151,067 +0.88(+1.31%)
Aug 06, 2013 69.60 70.00 65.60 67.10 282,337 -2.53(-3.63%)
Aug 05, 2013 69.24 69.72 69.00 69.63 152,644 +0.40(+0.58%)
Aug 02, 2013 68.41 69.32 68.01 69.23 109,269 +0.75(+1.10%)
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.