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 (%)
Apr 29, 2011	40.75	41.57	40.75	40.99	253,937	+0.42(+1.05%)
Apr 28, 2011	40.53	40.85	40.29	40.56	69,932	-0.10(-0.24%)
Apr 27, 2011	40.67	40.78	40.06	40.66	229,838	+0.04(+0.09%)
Apr 26, 2011	39.89	40.71	39.82	40.62	200,919	+0.95(+2.40%)
Apr 25, 2011	39.95	40.20	39.61	39.67	136,339	-0.34(-0.84%)
Apr 21, 2011	39.42	40.12	39.08	40.01	153,832	+0.86(+2.19%)
Apr 20, 2011	39.13	39.24	38.65	39.15	231,604	+0.49(+1.28%)
Apr 19, 2011	38.72	39.02	38.34	38.65	169,395	-0.06(-0.16%)
Apr 18, 2011	38.73	39.09	38.27	38.72	174,973	-0.70(-1.77%)
Apr 15, 2011	39.85	40.08	39.38	39.41	224,471	-0.62(-1.54%)
Apr 14, 2011	39.25	40.03	39.10	40.03	146,172	+0.46(+1.16%)
Apr 13, 2011	39.95	40.16	39.04	39.57	177,166	-0.21(-0.53%)
Apr 12, 2011	40.72	40.72	39.57	39.78	156,132	-1.25(-3.06%)
Apr 11, 2011	41.95	42.05	40.73	41.04	157,234	-0.95(-2.27%)
Apr 08, 2011	42.95	43.25	41.91	41.99	129,493	-0.67(-1.57%)
Apr 07, 2011	42.91	43.31	42.52	42.66	165,011	-0.13(-0.31%)
Apr 06, 2011	42.89	43.59	42.52	42.80	171,734	+0.20(+0.48%)
Apr 05, 2011	42.30	42.77	42.28	42.59	146,917	+0.17(+0.40%)
Apr 04, 2011	42.13	42.56	41.90	42.43	219,887	+0.37(+0.88%)

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.