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 (%)
Nov 30, 2016 14.16 15.72 14.04 15.38 1,094,594 +1.92(+14.28%)
Nov 29, 2016 13.66 14.11 13.21 13.46 845,219 -0.56(-4.01%)
Nov 28, 2016 14.96 15.16 13.98 14.02 559,262 -0.81(-5.49%)
Nov 25, 2016 14.99 15.16 14.66 14.84 296,994 -0.26(-1.75%)
Nov 23, 2016 15.10 15.10 15.10 0 +0.43(+2.94%)
Nov 22, 2016 14.22 15.09 14.02 14.67 1,459,593 +0.75(+5.35%)
Nov 21, 2016 14.27 14.50 13.72 13.93 1,181,799 +0.34(+2.53%)
Nov 18, 2016 13.44 13.69 13.30 13.58 409,453 +0.22(+1.61%)
Nov 17, 2016 13.65 13.91 13.33 13.37 480,031 -0.28(-2.08%)
Nov 16, 2016 13.63 13.87 13.45 13.65 751,855 -0.03(-0.21%)
Nov 15, 2016 13.44 13.74 13.22 13.68 872,526 +0.40(+3.03%)
Nov 14, 2016 12.65 13.46 12.52 13.28 1,053,553 +0.94(+7.63%)
Nov 11, 2016 12.29 12.53 12.15 12.34 1,485,562 -0.19(-1.49%)
Nov 10, 2016 12.56 13.06 12.23 12.52 1,515,078 -0.07(-0.55%)
Nov 09, 2016 11.36 12.75 11.36 12.59 883,461 +1.05(+9.09%)
Nov 08, 2016 11.32 11.72 10.83 11.54 871,111 -0.29(-2.49%)
Nov 07, 2016 11.59 11.90 11.38 11.84 1,400,566 +0.43(+3.78%)
Nov 04, 2016 9.738 12.36 9.277 11.40 3,478,345 +1.41(+14.13%)
Nov 03, 2016 9.856 10.18 9.630 9.993 847,984 +0.14(+1.39%)
Nov 02, 2016 9.669 9.963 9.610 9.856 1,127,893 +0.00(+0.00%)
Nov 01, 2016 9.993 9.993 9.713 9.856 1,224,496 +0.04(+0.40%)
Oct 31, 2016 9.865 9.963 9.797 9.816 1,135,919 -0.16(-1.57%)
Oct 28, 2016 10.49 10.52 9.914 9.973 897,630 -0.48(-4.60%)
Oct 27, 2016 10.82 10.90 10.42 10.45 656,958 -0.22(-2.02%)
Oct 26, 2016 10.44 11.03 10.36 10.67 946,526 +0.00(+0.00%)
Oct 25, 2016 10.90 11.25 10.57 10.67 930,983 -0.29(-2.68%)
Oct 24, 2016 11.33 11.46 10.77 10.96 1,104,041 -0.37(-3.29%)
Oct 21, 2016 11.94 12.42 11.34 11.34 1,121,136 -0.74(-6.09%)
Oct 20, 2016 11.78 12.24 11.78 12.07 559,846 +0.00(+0.00%)
Oct 19, 2016 11.54 12.20 11.47 12.07 776,593 +0.71(+6.21%)
Oct 18, 2016 11.61 11.88 11.35 11.37 526,140 +0.00(+0.00%)
Oct 17, 2016 11.74 11.82 11.25 11.37 764,145 -0.33(-2.85%)
Oct 14, 2016 11.87 12.23 11.52 11.70 975,687 -0.14(-1.16%)
Oct 13, 2016 12.05 12.12 11.48 11.84 1,117,014 -0.47(-3.82%)
Oct 12, 2016 12.63 12.73 12.13 12.31 921,838 -0.37(-2.94%)
Oct 11, 2016 13.31 13.37 12.57 12.68 1,012,950 -0.76(-5.62%)
Oct 10, 2016 13.45 13.99 13.30 13.44 945,294 +0.26(+1.93%)
Oct 07, 2016 13.85 13.85 13.13 13.18 976,458 -0.53(-3.86%)
Oct 06, 2016 14.95 15.08 13.58 13.71 1,058,185 -1.10(-7.42%)
Oct 05, 2016 13.66 15.51 13.66 14.81 1,933,230 +1.44(+10.79%)
Oct 04, 2016 13.74 13.87 13.29 13.37 855,165 -0.16(-1.16%)
Oct 03, 2016 13.95 14.21 13.30 13.52 1,049,353 -0.23(-1.64%)
Sep 30, 2016 13.74 14.06 13.52 13.75 1,155,647 +0.05(+0.36%)
Sep 29, 2016 13.18 14.10 13.01 13.70 1,565,028 +0.70(+5.35%)
Sep 28, 2016 11.82 13.33 11.57 13.00 1,774,565 +1.40(+12.09%)
Sep 27, 2016 12.07 12.26 11.54 11.60 905,921 -0.80(-6.48%)
Sep 26, 2016 12.37 12.53 12.09 12.41 722,229 +0.15(+1.20%)
Sep 23, 2016 12.54 12.80 12.02 12.26 884,886 -0.40(-3.18%)
Sep 22, 2016 12.97 12.97 12.36 12.66 946,122 +0.03(+0.23%)
Sep 21, 2016 12.08 12.91 11.88 12.63 1,362,605 +0.80(+6.80%)
Sep 20, 2016 11.98 12.30 11.72 11.83 739,580 -0.08(-0.66%)
Sep 19, 2016 11.45 12.48 11.41 11.91 1,150,126 +0.68(+6.03%)
Sep 16, 2016 10.97 11.44 10.97 11.23 1,967,822 -0.02(-0.17%)
Sep 15, 2016 10.93 11.48 10.83 11.25 885,819 +0.37(+3.43%)
Sep 14, 2016 10.84 11.12 10.56 10.88 870,743 -0.08(-0.72%)
Sep 13, 2016 11.14 11.30 10.44 10.95 1,032,726 -0.46(-4.04%)
Sep 12, 2016 10.64 11.54 10.62 11.41 984,411 +0.36(+3.28%)
Sep 09, 2016 11.08 11.40 10.69 11.05 849,257 -0.28(-2.51%)
Sep 08, 2016 10.65 11.55 10.55 11.34 1,084,013 +0.86(+8.24%)
Sep 07, 2016 10.74 10.81 10.44 10.47 480,376 -0.31(-2.91%)
Sep 06, 2016 11.00 11.12 10.42 10.79 662,884 -0.11(-0.99%)
Sep 02, 2016 10.77 10.90 10.90 10.90 922,344 +0.36(+3.45%)
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.