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 (%)
Aug 31, 2010 29.08 29.76 28.64 29.11 2,717 -0.63(-2.11%)
Aug 30, 2010 30.39 30.39 29.58 29.74 567,433 -0.66(-2.18%)
Aug 27, 2010 30.40 30.44 29.15 30.40 552,118 +1.02(+3.49%)
Aug 26, 2010 29.60 29.79 29.19 29.38 8,482 -0.11(-0.36%)
Aug 25, 2010 28.97 29.56 28.86 29.48 888 +0.34(+1.15%)
Aug 24, 2010 28.71 29.60 28.71 29.15 3,611 +0.00(+0.00%)
Aug 23, 2010 29.36 29.50 28.93 29.15 245,734 -0.08(-0.27%)
Aug 20, 2010 29.08 29.27 28.85 29.23 285,647 +0.08(+0.27%)
Aug 19, 2010 29.28 29.41 28.89 29.15 1,998 -0.33(-1.11%)
Aug 18, 2010 29.68 29.86 29.10 29.48 13,955 -0.23(-0.77%)
Aug 17, 2010 29.56 30.12 29.42 29.71 2,143 +0.48(+1.63%)
Aug 16, 2010 28.92 29.42 28.79 29.23 344,493 +0.17(+0.58%)
Aug 13, 2010 29.06 29.31 28.82 29.06 480,676 -0.06(-0.21%)
Aug 12, 2010 28.61 29.32 28.27 29.12 504,494 +0.24(+0.83%)
Aug 11, 2010 28.60 29.14 28.42 28.88 554,234 -0.57(-1.92%)
Aug 10, 2010 29.18 29.78 28.74 29.45 1,659 -0.23(-0.77%)
Aug 09, 2010 29.85 29.85 29.41 29.68 196,896 +0.13(+0.45%)
Aug 06, 2010 29.55 29.64 28.99 29.55 263,884 -0.44(-1.47%)
Aug 05, 2010 29.54 30.19 28.87 29.99 564,317 +0.27(+0.92%)
Aug 04, 2010 29.98 30.24 29.08 29.71 312 -0.19(-0.65%)
Aug 03, 2010 30.11 30.39 29.65 29.91 439 -0.27(-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.