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 30, 2014 67.74 68.59 67.06 67.20 568,438 -0.27(-0.40%)
Sep 29, 2014 67.17 68.07 66.87 67.47 215,721 -0.63(-0.93%)
Sep 26, 2014 67.16 68.33 66.90 68.10 266,585 +0.96(+1.43%)
Sep 25, 2014 67.86 67.86 66.48 67.14 397,402 -1.10(-1.61%)
Sep 24, 2014 68.01 68.62 66.71 68.24 208,632 +0.44(+0.65%)
Sep 23, 2014 68.41 68.72 67.79 67.80 246,070 -0.60(-0.88%)
Sep 22, 2014 68.39 68.98 67.19 68.40 339,700 -0.17(-0.25%)
Sep 19, 2014 70.29 70.62 68.17 68.57 600,964 -1.83(-2.60%)
Sep 18, 2014 71.05 71.58 70.13 70.40 169,819 -0.60(-0.85%)
Sep 17, 2014 70.97 71.74 70.81 71.00 171,273 -0.13(-0.18%)
Sep 16, 2014 70.78 71.79 70.58 71.13 153,362 +0.34(+0.48%)
Sep 15, 2014 71.07 71.22 70.11 70.79 225,988 -0.22(-0.31%)
Sep 12, 2014 71.07 71.47 70.10 71.01 236,038 -0.23(-0.32%)
Sep 11, 2014 70.37 71.32 70.03 71.24 255,501 +0.33(+0.47%)
Sep 10, 2014 71.01 71.67 70.59 70.91 456,069 -0.20(-0.28%)
Sep 09, 2014 71.54 71.97 70.82 71.11 157,012 -0.39(-0.55%)
Sep 08, 2014 72.39 72.39 71.15 71.50 169,564 -0.94(-1.30%)
Sep 05, 2014 72.20 73.21 71.90 72.44 213,443 +0.02(+0.03%)
Sep 04, 2014 72.80 73.76 72.00 72.42 196,247 -0.43(-0.59%)
Sep 03, 2014 73.25 73.25 72.55 72.85 164,127 +0.05(+0.07%)
Sep 02, 2014 73.19 73.26 71.91 72.80 175,381 -0.18(-0.25%)
Aug 29, 2014 73.64 72.98 72.98 72.98 230,400 -0.58(-0.79%)
Aug 28, 2014 72.88 74.00 72.84 73.56 152,639 +0.20(+0.27%)
Aug 27, 2014 72.83 74.83 72.50 73.36 203,404 +0.45(+0.62%)
Aug 26, 2014 71.49 73.07 71.20 72.91 193,481 +1.46(+2.04%)
Aug 25, 2014 71.55 72.12 70.88 71.45 184,632 +0.14(+0.20%)
Aug 22, 2014 71.31 71.31 70.87 71.31 123,151 -0.20(-0.28%)
Aug 21, 2014 70.46 71.67 70.02 71.51 167,430 +0.89(+1.26%)
Aug 20, 2014 71.32 71.44 70.26 70.62 191,777 -1.11(-1.55%)
Aug 19, 2014 71.39 72.41 71.39 71.73 115,534 +0.22(+0.31%)
Aug 18, 2014 71.38 71.69 70.94 71.51 171,577 +0.84(+1.19%)
Aug 15, 2014 71.06 71.10 70.35 70.67 256,090 -0.06(-0.08%)
Aug 14, 2014 71.26 71.86 70.47 70.73 175,681 -0.79(-1.10%)
Aug 13, 2014 70.99 71.73 70.99 71.52 236,954 +0.54(+0.76%)
Aug 12, 2014 71.33 71.72 70.64 70.98 94,135 -0.69(-0.96%)
Aug 11, 2014 71.78 72.87 71.48 71.67 146,435 +0.29(+0.41%)
Aug 08, 2014 70.04 71.44 70.04 71.38 95,188 +1.24(+1.77%)
Aug 07, 2014 70.25 70.70 69.70 70.14 259,753 -0.06(-0.09%)
Aug 06, 2014 72.52 72.66 69.97 70.20 558,878 -3.05(-4.16%)
Aug 05, 2014 72.98 74.94 72.43 73.25 490,474 +1.10(+1.52%)
Aug 04, 2014 70.97 72.23 70.12 72.15 270,952 +1.05(+1.48%)
Aug 01, 2014 71.33 71.66 70.26 71.10 218,867 -0.27(-0.38%)
Jul 31, 2014 72.12 72.12 70.73 71.37 381,867 -1.05(-1.45%)
Jul 30, 2014 73.70 73.70 72.34 72.42 277,002 -0.78(-1.07%)
Jul 29, 2014 73.46 74.09 72.94 73.20 240,570 -0.26(-0.35%)
Jul 28, 2014 73.69 73.69 72.73 73.46 174,660 -0.20(-0.27%)
Jul 25, 2014 72.17 73.89 72.10 73.66 289,604 +0.75(+1.03%)
Jul 24, 2014 73.21 73.32 72.26 72.91 193,591 +0.08(+0.11%)
Jul 23, 2014 73.54 74.01 72.56 72.83 197,066 -0.60(-0.82%)
Jul 22, 2014 73.87 74.35 73.24 73.43 249,246 +0.03(+0.04%)
Jul 21, 2014 73.70 74.46 73.26 73.40 224,629 -0.90(-1.21%)
Jul 18, 2014 73.18 75.08 73.06 74.30 172,585 +0.93(+1.27%)
Jul 17, 2014 73.90 74.47 73.09 73.37 148,898 -0.82(-1.11%)
Jul 16, 2014 74.81 74.89 73.72 74.19 180,168 -0.44(-0.59%)
Jul 15, 2014 74.60 74.91 73.89 74.63 126,525 -0.05(-0.07%)
Jul 14, 2014 75.13 75.13 74.23 74.68 118,658 +0.26(+0.35%)
Jul 11, 2014 75.48 75.48 74.25 74.42 134,778 -1.28(-1.69%)
Jul 10, 2014 76.62 77.08 75.61 75.70 197,333 -2.15(-2.76%)
Jul 09, 2014 78.42 78.89 77.25 77.85 164,206 -0.47(-0.60%)
Jul 08, 2014 78.09 78.39 77.10 78.32 141,908 +0.16(+0.20%)
Jul 07, 2014 80.20 80.20 78.03 78.16 173,934 -2.10(-2.62%)
Jul 03, 2014 79.75 80.26 80.26 80.26 151,400 +0.50(+0.63%)
Jul 02, 2014 80.41 81.50 79.24 79.76 233,748 -0.81(-1.01%)
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.