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 (%)
Sep 28, 2012 45.74 46.08 45.68 45.69 193,999 -0.42(-0.92%)
Sep 27, 2012 45.62 46.13 44.92 46.11 198,912 +1.00(+2.22%)
Sep 26, 2012 43.92 45.36 43.92 45.11 295,556 -1.26(-2.71%)
Sep 25, 2012 46.91 47.11 46.29 46.37 239,998 -0.50(-1.06%)
Sep 24, 2012 46.73 47.02 46.59 46.86 163,041 +0.00(+0.00%)
Sep 21, 2012 47.23 47.49 46.62 46.86 370,460 +0.05(+0.12%)
Sep 20, 2012 46.37 46.88 46.22 46.81 173,074 +0.25(+0.54%)
Sep 19, 2012 46.96 47.16 46.45 46.56 188,747 -0.30(-0.64%)
Sep 18, 2012 46.64 46.96 46.46 46.85 215,861 +0.05(+0.10%)
Sep 17, 2012 47.24 47.45 46.57 46.81 234,548 -0.51(-1.07%)
Sep 14, 2012 46.27 47.40 46.27 47.32 335,094 +1.31(+2.85%)
Sep 13, 2012 45.37 46.49 45.37 46.01 489,306 +0.24(+0.53%)
Sep 12, 2012 45.64 45.94 45.50 45.76 201,403 +0.26(+0.58%)
Sep 11, 2012 45.28 45.83 44.93 45.50 221,757 +0.34(+0.76%)
Sep 10, 2012 44.69 45.67 44.28 45.16 233,254 -0.52(-1.15%)
Sep 07, 2012 45.00 45.74 44.81 45.68 365,833 +0.84(+1.87%)
Sep 06, 2012 43.91 45.02 43.86 44.84 346,169 +0.93(+2.12%)
Sep 05, 2012 43.47 44.03 43.00 43.91 507,844 +0.56(+1.29%)
Sep 04, 2012 42.56 43.47 42.39 43.35 286,742 +0.97(+2.28%)
Aug 31, 2012 42.21 42.60 41.69 42.38 198,687 +0.60(+1.43%)
Aug 30, 2012 41.93 41.93 41.17 41.78 134,552 -0.26(-0.62%)
Aug 29, 2012 42.40 42.40 41.44 42.05 172,202 -0.51(-1.19%)
Aug 27, 2012 42.22 42.75 42.08 42.55 249,327 +0.44(+1.05%)
Aug 24, 2012 41.94 42.31 41.27 42.11 170,901 +0.05(+0.11%)
Aug 23, 2012 42.08 42.31 41.80 42.07 146,857 -0.11(-0.26%)
Aug 22, 2012 42.06 42.50 41.78 42.17 165,215 -0.09(-0.21%)
Aug 21, 2012 42.30 43.14 42.20 42.26 222,749 -0.01(-0.02%)
Aug 20, 2012 41.90 42.29 41.58 42.27 132,099 +0.38(+0.90%)
Aug 17, 2012 41.37 42.01 41.36 41.90 134,726 +0.37(+0.89%)
Aug 16, 2012 40.89 41.54 40.81 41.53 210,583 +0.54(+1.32%)
Aug 15, 2012 40.63 40.99 40.46 40.99 130,223 +0.24(+0.60%)
Aug 14, 2012 41.15 41.24 40.60 40.74 159,267 -0.32(-0.79%)
Aug 13, 2012 41.18 41.21 40.52 41.07 113,195 -0.06(-0.15%)
Aug 10, 2012 40.91 41.27 40.80 41.13 152,314 +0.21(+0.51%)
Aug 09, 2012 41.16 41.65 40.79 40.92 149,984 -0.35(-0.85%)
Aug 08, 2012 41.03 41.76 40.95 41.27 185,775 +0.27(+0.66%)
Aug 07, 2012 41.25 42.64 40.75 41.00 264,261 -0.06(-0.15%)
Aug 06, 2012 40.27 41.44 40.25 41.07 374,230 +0.80(+1.99%)
Aug 03, 2012 40.57 40.64 40.05 40.27 755,475 +0.31(+0.79%)
Aug 02, 2012 40.03 40.86 39.82 39.95 275,665 -0.43(-1.07%)
Aug 01, 2012 41.41 41.59 40.38 40.38 392,393 -0.81(-1.97%)
Jul 31, 2012 42.50 42.93 41.09 41.19 244,159 -1.42(-3.34%)
Jul 30, 2012 42.55 42.80 42.20 42.62 93,090 +0.13(+0.32%)
Jul 27, 2012 41.38 42.82 40.86 42.48 193,049 +1.27(+3.08%)
Jul 26, 2012 40.50 41.29 40.24 41.21 148,304 +1.26(+3.15%)
Jul 25, 2012 40.03 40.33 39.41 39.95 112,299 +0.17(+0.43%)
Jul 24, 2012 41.20 41.20 39.46 39.78 175,876 -1.49(-3.62%)
Jul 23, 2012 40.64 41.32 40.64 41.27 248,129 -0.11(-0.26%)
Jul 20, 2012 40.51 41.38 40.40 41.38 249,070 +0.48(+1.17%)
Jul 19, 2012 41.09 41.24 40.69 40.91 268,372 +0.08(+0.20%)
Jul 18, 2012 39.33 40.87 39.00 40.82 248,347 +1.38(+3.49%)
Jul 17, 2012 39.25 39.65 38.66 39.45 154,564 +0.32(+0.80%)
Jul 16, 2012 39.09 39.36 38.56 39.13 96,695 +0.07(+0.18%)
Jul 13, 2012 38.66 39.23 38.62 39.06 123,779 +0.63(+1.64%)
Jul 12, 2012 38.46 38.75 37.74 38.43 187,197 -0.35(-0.91%)
Jul 11, 2012 37.28 38.90 37.27 38.78 227,513 +1.71(+4.61%)
Jul 10, 2012 37.67 37.72 36.85 37.07 176,071 -0.28(-0.75%)
Jul 09, 2012 36.98 37.53 36.75 37.35 231,369 +0.32(+0.88%)
Jul 06, 2012 36.81 37.23 36.76 37.03 144,637 -0.23(-0.63%)
Jul 05, 2012 37.44 37.80 37.19 37.26 119,723 -0.41(-1.08%)
Jul 03, 2012 37.17 37.76 37.17 37.67 160,788 +0.43(+1.16%)
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.