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 (%)
Mar 30, 2007 32.29 32.61 31.76 32.20 243,741 -0.04(-0.11%)
Mar 29, 2007 31.93 32.23 31.67 32.23 273,289 +0.45(+1.42%)
Mar 28, 2007 32.26 32.28 31.64 31.78 297,063 -0.48(-1.48%)
Mar 27, 2007 32.60 32.60 32.25 32.26 67,360 -0.39(-1.19%)
Mar 26, 2007 32.74 32.87 32.42 32.65 146,833 -0.14(-0.43%)
Mar 23, 2007 32.74 32.90 32.51 32.79 468,464 +0.11(+0.35%)
Mar 22, 2007 32.58 32.76 32.40 32.67 120,795 +0.26(+0.79%)
Mar 21, 2007 31.91 32.55 31.90 32.42 188,155 +0.50(+1.58%)
Mar 20, 2007 31.87 32.13 31.70 31.91 163,475 -0.01(-0.03%)
Mar 19, 2007 31.81 32.19 31.79 31.92 180,910 +0.29(+0.92%)
Mar 16, 2007 31.69 31.75 31.28 31.63 655,600 -0.05(-0.17%)
Mar 15, 2007 31.54 31.71 31.49 31.68 111,964 +0.00(+0.00%)
Mar 14, 2007 31.43 31.71 31.28 31.68 252,911 +0.27(+0.84%)
Mar 13, 2007 31.85 31.89 31.23 31.42 293,327 -0.43(-1.36%)
Mar 12, 2007 31.41 31.92 31.41 31.85 228,345 +0.16(+0.50%)
Mar 09, 2007 31.40 31.69 31.27 31.69 326,385 +0.47(+1.50%)
Mar 08, 2007 31.33 31.37 31.15 31.23 378,348 +0.05(+0.17%)
Mar 07, 2007 30.94 31.33 30.94 31.17 372,235 +0.15(+0.48%)
Mar 06, 2007 30.92 31.14 30.80 31.02 301,365 +0.35(+1.15%)
Mar 05, 2007 31.40 31.67 30.61 30.67 688,884 -1.14(-3.58%)
Mar 02, 2007 32.20 32.20 31.80 31.81 430,765 -0.30(-0.94%)
Mar 01, 2007 32.02 32.22 31.45 32.11 414,443 -0.26(-0.82%)
Feb 28, 2007 32.51 32.53 32.16 32.37 238,647 -0.18(-0.54%)
Feb 27, 2007 32.99 33.01 32.25 32.55 411,406 -0.80(-2.38%)
Feb 26, 2007 33.58 33.59 33.10 33.34 177,966 -0.19(-0.58%)
Feb 23, 2007 33.88 33.88 33.32 33.54 307,932 -0.33(-0.96%)
Feb 22, 2007 34.03 34.16 33.79 33.87 201,853 -0.10(-0.29%)
Feb 21, 2007 33.81 34.18 33.81 33.96 322,083 +0.11(+0.34%)
Feb 20, 2007 33.86 33.98 33.50 33.85 273,629 -0.01(-0.03%)
Feb 16, 2007 33.92 34.05 33.57 33.86 177,966 -0.02(-0.05%)
Feb 15, 2007 33.24 33.88 33.21 33.88 397,028 +0.64(+1.91%)
Feb 14, 2007 33.16 33.34 32.92 33.24 232,420 +0.16(+0.48%)
Feb 13, 2007 32.80 33.12 32.64 33.08 176,593 +0.29(+0.89%)
Feb 12, 2007 33.27 33.32 32.74 32.79 298,176 -0.49(-1.46%)
Feb 09, 2007 33.51 33.51 32.85 33.27 297,629 -0.25(-0.74%)
Feb 08, 2007 33.29 33.52 33.18 33.52 182,494 +0.25(+0.74%)
Feb 07, 2007 33.52 33.52 33.02 33.27 572,504 -0.29(-0.87%)
Feb 06, 2007 33.57 33.79 32.43 33.57 1,270,898 +0.00(+0.00%)
Feb 05, 2007 33.83 33.83 33.51 33.57 216,231 -0.13(-0.39%)
Feb 02, 2007 33.42 33.74 33.30 33.70 255,402 +0.30(+0.90%)
Feb 01, 2007 33.12 33.40 32.81 33.40 132,682 +0.41(+1.23%)
Jan 31, 2007 32.25 33.09 32.20 32.99 313,592 +0.67(+2.08%)
Jan 30, 2007 31.84 32.32 31.84 32.32 121,701 +0.58(+1.84%)
Jan 29, 2007 31.47 32.02 31.44 31.74 103,360 +0.25(+0.79%)
Jan 26, 2007 31.45 31.53 31.31 31.49 88,983 +0.04(+0.14%)
Jan 25, 2007 31.71 31.72 31.33 31.45 224,835 -0.22(-0.70%)
Jan 24, 2007 31.58 31.67 31.33 31.67 173,211 +0.19(+0.59%)
Jan 23, 2007 30.55 31.50 30.47 31.48 245,666 +1.00(+3.27%)
Jan 22, 2007 30.39 30.52 30.26 30.48 165,287 +0.11(+0.38%)
Jan 19, 2007 30.30 30.51 30.15 30.37 454,765 +0.16(+0.53%)
Jan 18, 2007 30.68 30.77 30.11 30.21 124,757 -0.47(-1.53%)
Jan 17, 2007 30.65 30.99 30.60 30.68 293,327 +0.03(+0.09%)
Jan 16, 2007 30.84 30.92 30.48 30.65 269,440 -0.16(-0.52%)
Jan 12, 2007 30.34 30.88 30.34 30.81 224,156 +0.47(+1.54%)
Jan 11, 2007 30.30 30.43 30.03 30.34 366,574 +0.15(+0.50%)
Jan 10, 2007 30.08 30.23 29.72 30.19 336,234 +0.01(+0.03%)
Jan 09, 2007 29.84 30.32 29.31 30.18 307,932 +0.34(+1.15%)
Jan 08, 2007 29.70 30.05 29.59 29.84 321,630 +0.24(+0.81%)
Jan 05, 2007 29.77 29.80 29.41 29.60 196,193 -0.18(-0.59%)
Jan 04, 2007 30.56 30.56 29.73 29.78 343,140 -0.94(-3.05%)
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.