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, 2007 38.64 38.64 38.02 38.29 99,851 +0.06(+0.16%)
Aug 30, 2007 37.76 38.67 37.71 38.23 123,625 +0.13(+0.35%)
Aug 29, 2007 37.10 38.24 36.70 38.10 200,155 +1.13(+3.06%)
Aug 28, 2007 37.76 37.76 36.97 36.97 165,287 -1.02(-2.67%)
Aug 27, 2007 38.34 38.53 37.63 37.98 232,873 -0.45(-1.17%)
Aug 24, 2007 37.51 38.57 37.46 38.43 318,686 +0.74(+1.97%)
Aug 23, 2007 38.25 38.42 37.39 37.69 260,044 -0.41(-1.07%)
Aug 22, 2007 38.18 38.53 37.63 38.10 274,308 +0.03(+0.07%)
Aug 21, 2007 38.92 39.42 37.91 38.07 276,685 -0.85(-2.18%)
Aug 20, 2007 38.67 39.25 37.91 38.92 237,175 +0.16(+0.41%)
Aug 17, 2007 40.31 40.31 38.64 38.76 345,064 -0.15(-0.39%)
Aug 16, 2007 37.63 39.13 37.20 38.91 426,123 +1.15(+3.04%)
Aug 15, 2007 38.59 39.52 37.76 37.76 728,852 -0.80(-2.06%)
Aug 14, 2007 39.53 39.92 38.56 38.56 173,551 -1.01(-2.55%)
Aug 13, 2007 40.53 40.99 38.86 39.56 463,596 -0.96(-2.38%)
Aug 10, 2007 40.63 42.05 40.29 40.53 519,522 -0.71(-1.71%)
Aug 09, 2007 39.35 41.63 38.83 41.23 764,395 +1.88(+4.78%)
Aug 08, 2007 37.58 41.26 37.56 39.35 727,715 +2.06(+5.52%)
Aug 07, 2007 36.97 37.43 35.89 37.29 625,034 +0.33(+0.88%)
Aug 06, 2007 39.27 39.27 36.39 36.97 743,225 -1.90(-4.89%)
Aug 03, 2007 38.80 42.51 38.64 38.87 2,311,527 -3.64(-8.56%)
Aug 02, 2007 42.09 42.55 41.69 42.51 270,912 +0.25(+0.59%)
Aug 01, 2007 41.78 42.74 41.45 42.26 418,651 +0.36(+0.86%)
Jul 31, 2007 42.66 43.01 41.82 41.90 316,196 -0.80(-1.86%)
Jul 30, 2007 42.18 42.93 41.67 42.69 406,311 +0.59(+1.41%)
Jul 27, 2007 43.19 43.64 42.04 42.10 360,574 -1.10(-2.54%)
Jul 26, 2007 44.17 44.62 42.30 43.19 356,272 -1.45(-3.24%)
Jul 25, 2007 44.70 44.83 43.87 44.64 331,479 +0.04(+0.10%)
Jul 24, 2007 45.98 46.13 44.52 44.60 231,741 -1.77(-3.81%)
Jul 23, 2007 46.51 47.03 45.98 46.37 193,589 +0.61(+1.33%)
Jul 20, 2007 46.59 46.63 45.24 45.76 293,554 -0.94(-2.01%)
Jul 19, 2007 46.35 46.91 46.20 46.69 209,665 +0.34(+0.74%)
Jul 18, 2007 45.80 46.40 45.68 46.35 238,760 +0.41(+0.88%)
Jul 17, 2007 46.46 46.76 45.94 45.94 203,438 -0.37(-0.80%)
Jul 16, 2007 46.85 47.68 46.19 46.31 274,195 -0.56(-1.19%)
Jul 13, 2007 46.32 47.26 46.21 46.87 214,307 +0.43(+0.93%)
Jul 12, 2007 45.76 46.58 45.61 46.44 245,553 +0.91(+2.00%)
Jul 11, 2007 45.11 45.68 44.96 45.53 137,097 +0.42(+0.92%)
Jul 10, 2007 45.45 45.98 45.08 45.11 435,633 -0.45(-0.99%)
Jul 09, 2007 44.95 46.04 44.95 45.56 210,457 +0.60(+1.34%)
Jul 06, 2007 45.03 45.27 44.80 44.96 280,308 -0.15(-0.33%)
Jul 05, 2007 45.22 45.37 44.54 45.11 167,324 -0.15(-0.33%)
Jul 03, 2007 44.93 45.52 44.93 45.26 146,267 +0.43(+0.97%)
Jul 02, 2007 43.77 44.88 43.68 44.83 446,727 +1.06(+2.42%)
Jun 29, 2007 44.52 44.85 43.70 43.77 339,630 -0.59(-1.33%)
Jun 28, 2007 44.51 44.61 44.20 44.36 365,442 -0.14(-0.32%)
Jun 27, 2007 44.03 44.51 43.91 44.50 493,483 +0.25(+0.56%)
Jun 26, 2007 44.34 44.47 44.05 44.25 444,916 +0.09(+0.20%)
Jun 25, 2007 45.23 45.34 44.08 44.17 326,724 -1.07(-2.36%)
Jun 22, 2007 45.18 45.55 44.46 45.23 567,296 -0.26(-0.56%)
Jun 21, 2007 44.92 45.55 44.78 45.49 233,666 +0.57(+1.28%)
Jun 20, 2007 46.33 46.55 44.85 44.92 207,288 -1.20(-2.60%)
Jun 19, 2007 44.87 46.14 44.57 46.12 347,555 +1.07(+2.37%)
Jun 18, 2007 45.17 45.36 44.85 45.05 187,589 -0.17(-0.37%)
Jun 15, 2007 45.40 45.84 45.00 45.22 359,669 +0.72(+1.63%)
Jun 14, 2007 43.99 44.86 43.99 44.49 276,006 +0.65(+1.49%)
Jun 13, 2007 43.41 43.98 43.31 43.84 314,384 +0.49(+1.12%)
Jun 12, 2007 43.24 43.81 43.16 43.35 362,159 -0.04(-0.08%)
Jun 11, 2007 43.49 43.90 42.99 43.39 200,608 -0.14(-0.32%)
Jun 08, 2007 42.84 43.57 42.76 43.53 260,949 +0.39(+0.90%)
Jun 07, 2007 43.94 44.08 43.10 43.14 254,157 -1.02(-2.30%)
Jun 06, 2007 43.99 44.25 43.48 44.16 291,403 -0.01(-0.02%)
Jun 05, 2007 44.25 44.38 43.65 44.17 370,537 -0.13(-0.30%)
Jun 04, 2007 44.13 44.57 44.07 44.30 389,669 +0.19(+0.42%)
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.