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 (%)
Jul 29, 2011 43.08 43.36 42.65 42.98 373,226 -0.74(-1.68%)
Jul 28, 2011 43.61 44.64 43.53 43.72 184,881 +0.20(+0.47%)
Jul 27, 2011 44.25 44.43 43.15 43.51 336,663 -0.83(-1.88%)
Jul 26, 2011 45.20 45.38 44.33 44.34 165,794 -0.69(-1.54%)
Jul 25, 2011 45.07 45.84 44.90 45.04 215,882 -0.53(-1.17%)
Jul 22, 2011 45.90 45.98 45.49 45.57 309,992 -0.09(-0.19%)
Jul 21, 2011 45.54 45.88 45.22 45.66 286,364 +0.46(+1.02%)
Jul 20, 2011 46.32 46.45 45.12 45.20 239,261 -1.02(-2.21%)
Jul 19, 2011 46.73 46.89 45.99 46.22 406,718 -0.17(-0.36%)
Jul 18, 2011 45.93 46.80 45.52 46.38 484,686 +0.29(+0.63%)
Jul 15, 2011 45.43 46.31 44.94 46.09 341,609 +0.83(+1.84%)
Jul 14, 2011 45.47 45.56 45.06 45.26 346,989 -0.04(-0.10%)
Jul 13, 2011 44.38 45.71 44.21 45.30 220,340 +1.12(+2.53%)
Jul 12, 2011 44.19 44.70 43.94 44.19 154,975 -0.25(-0.56%)
Jul 11, 2011 44.82 44.98 43.92 44.43 191,814 -1.02(-2.24%)
Jul 08, 2011 44.19 45.59 44.11 45.45 189,405 +0.60(+1.34%)
Jul 07, 2011 44.66 45.33 44.40 44.85 305,135 +0.82(+1.85%)
Jul 06, 2011 44.55 44.74 43.74 44.03 409,191 -0.63(-1.41%)
Jul 05, 2011 44.71 45.16 44.38 44.66 368,185 -0.39(-0.87%)
Jul 01, 2011 45.36 45.36 44.42 45.05 300,089 -0.18(-0.39%)
Jun 30, 2011 43.64 45.27 43.64 45.23 419,458 +1.85(+4.27%)
Jun 29, 2011 43.00 43.64 42.63 43.38 207,188 +0.47(+1.09%)
Jun 28, 2011 41.49 43.00 41.32 42.91 230,461 +1.67(+4.04%)
Jun 27, 2011 40.67 41.45 40.45 41.24 146,840 +0.62(+1.53%)
Jun 24, 2011 41.27 41.61 40.40 40.62 166,627 -0.59(-1.44%)
Jun 23, 2011 40.51 41.30 39.62 41.22 209,947 +0.12(+0.28%)
Jun 22, 2011 40.51 41.60 40.51 41.10 167,285 +0.45(+1.11%)
Jun 21, 2011 40.60 40.81 40.33 40.65 201,600 +0.41(+1.01%)
Jun 20, 2011 40.07 40.27 39.97 40.24 230,750 +0.43(+1.07%)
Jun 17, 2011 39.89 40.20 39.62 39.81 495,278 +0.24(+0.60%)
Jun 16, 2011 39.01 39.81 38.74 39.58 375,501 +0.53(+1.36%)
Jun 15, 2011 39.04 40.50 38.79 39.04 402,581 -0.49(-1.23%)
Jun 14, 2011 38.83 39.76 38.83 39.53 330,774 +0.88(+2.27%)
Jun 13, 2011 39.27 39.27 37.92 38.65 433,721 -0.51(-1.31%)
Jun 10, 2011 38.92 39.47 38.92 39.17 351,100 -0.13(-0.34%)
Jun 09, 2011 39.04 39.40 38.76 39.30 153,562 +0.48(+1.23%)
Jun 08, 2011 38.67 39.01 38.40 38.82 209,770 +0.01(+0.02%)
Jun 07, 2011 38.96 39.14 38.39 38.81 207,485 +0.31(+0.81%)
Jun 06, 2011 39.19 39.29 38.34 38.50 233,367 -0.60(-1.54%)
Jun 03, 2011 39.03 39.57 38.72 39.11 147,267 +0.60(+1.57%)
May 24, 2011 38.79 39.27 38.22 38.50 238,891 -0.05(-0.14%)
May 23, 2011 38.28 39.24 38.17 38.56 326,092 -0.48(-1.23%)
May 20, 2011 38.32 39.16 37.77 39.03 416,158 +0.52(+1.36%)
May 19, 2011 38.96 39.72 38.40 38.51 353,579 +0.55(+1.45%)
May 18, 2011 36.45 38.08 36.45 37.96 349,856 +1.56(+4.29%)
May 17, 2011 35.79 36.65 35.49 36.40 275,840 +0.34(+0.96%)
May 16, 2011 37.28 38.04 35.90 36.06 469,946 -1.43(-3.82%)
May 13, 2011 38.90 39.17 37.01 37.49 478,072 -1.32(-3.41%)
May 12, 2011 39.71 39.93 38.44 38.81 284,362 -1.13(-2.83%)
May 11, 2011 38.64 41.80 38.64 39.94 528,435 +1.25(+3.22%)
May 10, 2011 38.69 38.82 38.17 38.70 243,816 +0.20(+0.53%)
May 09, 2011 37.46 38.85 37.35 38.49 208,970 +1.13(+3.03%)
May 06, 2011 37.69 38.53 37.06 37.36 183,121 +0.19(+0.50%)
May 05, 2011 37.86 38.58 36.99 37.18 285,389 -1.02(-2.66%)
May 04, 2011 39.06 39.21 37.91 38.19 213,891 -0.83(-2.13%)
May 03, 2011 39.71 39.83 38.68 39.02 172,181 -0.83(-2.08%)
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.