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 (%)
May 29, 2015	54.45	55.12	54.23	54.55	213,334	+0.02(+0.03%)
May 28, 2015	55.10	55.30	54.25	54.53	526,204	-0.65(-1.18%)
May 27, 2015	55.11	55.91	54.45	55.18	335,827	-0.21(-0.37%)
May 26, 2015	55.99	57.03	55.23	55.39	420,459	-1.49(-2.61%)
May 22, 2015	56.50	56.87	56.87	56.87	287,189	-0.23(-0.40%)
May 21, 2015	54.05	58.18	54.05	57.10	520,923	+0.65(+1.15%)
May 20, 2015	56.47	56.91	55.45	56.45	468,795	+0.50(+0.89%)
May 19, 2015	56.19	56.19	55.12	55.95	249,301	-0.55(-0.98%)
May 18, 2015	57.26	57.60	56.03	56.51	516,317	-0.74(-1.30%)
May 15, 2015	56.66	57.50	56.19	57.25	315,355	+0.42(+0.74%)
May 14, 2015	56.35	56.85	56.00	56.82	530,288	+0.69(+1.22%)
May 13, 2015	56.83	57.10	55.99	56.14	443,017	-0.26(-0.47%)
May 12, 2015	56.51	56.74	55.97	56.40	399,017	+0.05(+0.08%)
May 11, 2015	56.96	56.96	56.05	56.35	291,866	-0.78(-1.37%)
May 08, 2015	57.57	57.77	56.09	57.14	329,678	+0.22(+0.38%)
May 07, 2015	57.93	58.18	56.18	56.92	253,010	-1.28(-2.20%)
May 06, 2015	58.66	58.78	57.39	58.20	264,086	+0.46(+0.80%)
May 05, 2015	57.78	59.40	57.58	57.74	607,631	+0.32(+0.56%)
May 04, 2015	57.64	57.92	56.59	57.42	412,779	+0.04(+0.07%)

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.