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, 2011 38.56 39.43 38.14 39.14 380,918 +0.93(+2.42%)
Aug 30, 2011 37.04 38.36 36.49 38.21 791,127 +1.02(+2.75%)
Aug 29, 2011 36.50 37.22 36.01 37.19 465,369 +1.29(+3.59%)
Aug 26, 2011 35.56 36.31 34.97 35.90 347,701 +0.13(+0.37%)
Aug 25, 2011 37.11 37.68 35.59 35.77 200,693 -0.94(-2.57%)
Aug 24, 2011 36.26 37.01 35.77 36.71 114,334 +0.37(+1.03%)
Aug 23, 2011 35.21 36.36 34.64 36.34 220,814 +1.40(+4.00%)
Aug 22, 2011 35.77 35.85 34.43 34.94 327,029 +0.21(+0.62%)
Aug 19, 2011 34.54 35.62 34.35 34.72 292,748 -0.66(-1.86%)
Aug 18, 2011 35.82 35.92 34.97 35.38 398,159 -1.74(-4.68%)
Aug 17, 2011 37.04 37.50 36.64 37.12 196,132 +0.36(+0.97%)
Aug 16, 2011 36.59 37.09 36.10 36.76 226,192 -0.57(-1.53%)
Aug 15, 2011 37.03 37.90 36.67 37.33 259,665 +0.58(+1.57%)
Aug 12, 2011 36.62 37.19 36.12 36.75 242,052 +0.57(+1.57%)
Aug 11, 2011 35.24 36.82 34.92 36.18 509,631 +1.22(+3.49%)
Aug 10, 2011 35.58 36.65 33.72 34.97 733,447 -1.82(-4.94%)
Aug 09, 2011 34.75 37.50 34.23 36.78 1,065,927 +3.06(+9.07%)
Aug 08, 2011 34.75 36.67 33.67 33.72 645,501 -3.62(-9.69%)
Aug 05, 2011 39.17 39.34 35.82 37.34 658,851 -1.51(-3.88%)
Aug 04, 2011 40.76 40.94 38.77 38.85 538,820 -2.56(-6.19%)
Aug 03, 2011 41.33 41.59 40.18 41.41 254,988 +0.09(+0.21%)
Aug 02, 2011 42.23 43.22 41.32 41.32 307,781 -1.22(-2.88%)
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.