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%)
Aug 01, 2011 43.64 44.04 41.92 42.55 337,852 -0.43(-1.01%)
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%)
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.