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 29, 2006 30.24 30.70 30.20 30.39 366,008 +0.14(+0.47%)
Sep 28, 2006 29.99 30.29 29.94 30.24 291,063 +0.38(+1.27%)
Sep 27, 2006 29.68 30.08 29.50 29.86 172,306 +0.19(+0.63%)
Sep 26, 2006 29.38 29.72 29.15 29.68 332,838 +0.23(+0.78%)
Sep 25, 2006 29.38 29.69 29.27 29.45 462,690 +0.05(+0.18%)
Sep 22, 2006 29.15 29.51 28.70 29.40 399,292 +0.17(+0.57%)
Sep 21, 2006 29.51 29.79 29.13 29.23 582,240 -0.25(-0.84%)
Sep 20, 2006 30.14 30.34 29.41 29.48 452,275 -0.51(-1.71%)
Sep 19, 2006 30.83 30.87 29.86 29.99 403,028 -0.80(-2.58%)
Sep 18, 2006 30.57 30.90 30.41 30.78 234,458 +0.22(+0.72%)
Sep 15, 2006 30.90 31.00 30.49 30.56 739,716 -0.19(-0.60%)
Sep 14, 2006 31.15 31.45 30.74 30.75 1,405,279 -0.40(-1.28%)
Sep 13, 2006 31.15 31.37 30.33 31.15 2,001,558 -0.02(-0.06%)
Sep 12, 2006 32.09 32.09 30.74 31.16 681,073 -0.93(-2.89%)
Sep 11, 2006 32.86 33.02 32.06 32.09 188,381 -0.90(-2.73%)
Sep 08, 2006 33.60 33.72 32.97 32.99 203,778 -0.43(-1.29%)
Sep 07, 2006 32.54 33.83 32.44 33.42 362,952 +0.92(+2.83%)
Sep 06, 2006 33.22 33.22 32.39 32.51 121,474 -0.89(-2.67%)
Sep 05, 2006 33.08 33.55 33.01 33.40 138,795 +0.43(+1.31%)
Sep 01, 2006 33.02 33.35 32.86 32.97 159,739 +0.01(+0.03%)
Aug 31, 2006 33.04 33.70 32.89 32.96 117,625 +0.04(+0.11%)
Aug 30, 2006 33.33 33.33 32.68 32.92 113,776 -0.41(-1.22%)
Aug 29, 2006 33.07 33.68 32.75 33.33 181,249 +0.33(+0.99%)
Aug 28, 2006 33.05 33.56 32.89 33.00 109,247 +0.04(+0.11%)
Aug 25, 2006 33.17 33.52 32.66 32.97 85,926 -0.20(-0.61%)
Aug 24, 2006 32.99 33.26 32.50 33.17 76,756 +0.27(+0.81%)
Aug 23, 2006 33.21 34.03 32.57 32.90 118,531 -0.40(-1.19%)
Aug 22, 2006 32.72 33.42 32.64 33.30 162,683 +0.71(+2.17%)
Aug 21, 2006 33.48 33.48 32.55 32.59 262,421 -1.34(-3.96%)
Aug 18, 2006 34.24 34.80 33.92 33.94 201,740 -0.08(-0.23%)
Aug 17, 2006 33.97 34.45 33.87 34.02 118,531 -0.01(-0.03%)
Aug 16, 2006 33.34 34.20 33.04 34.03 261,062 +0.75(+2.26%)
Aug 15, 2006 32.86 33.91 32.86 33.27 226,307 +1.02(+3.18%)
Aug 14, 2006 32.66 32.98 32.06 32.25 149,437 -0.27(-0.84%)
Aug 11, 2006 32.86 32.96 32.36 32.52 167,777 -0.46(-1.39%)
Aug 10, 2006 31.89 33.21 31.62 32.98 381,858 +0.96(+3.01%)
Aug 09, 2006 30.92 32.66 30.74 32.02 608,958 +2.68(+9.12%)
Aug 08, 2006 29.81 30.18 29.20 29.34 170,041 -0.47(-1.57%)
Aug 07, 2006 29.66 30.24 29.59 29.81 158,267 -0.03(-0.09%)
Aug 04, 2006 30.34 30.54 29.59 29.84 161,890 -0.37(-1.23%)
Aug 03, 2006 29.99 30.60 29.72 30.21 127,814 +0.08(+0.26%)
Aug 02, 2006 29.66 30.21 29.61 30.13 255,968 +0.88(+3.02%)
Aug 01, 2006 29.84 29.85 29.06 29.25 141,626 -0.69(-2.30%)
Jul 31, 2006 29.90 30.04 29.40 29.94 209,325 -0.12(-0.41%)
Jul 28, 2006 29.71 30.21 29.66 30.06 79,700 +0.50(+1.70%)
Jul 27, 2006 29.86 30.08 29.33 29.56 133,588 -0.20(-0.68%)
Jul 26, 2006 29.75 29.93 29.18 29.76 107,210 -0.04(-0.12%)
Jul 25, 2006 29.53 29.99 29.31 29.79 79,586 +0.28(+0.96%)
Jul 24, 2006 28.54 29.51 28.54 29.51 100,304 +1.06(+3.73%)
Jul 21, 2006 29.76 29.76 28.44 28.45 133,135 -1.31(-4.39%)
Jul 20, 2006 31.16 31.16 29.72 29.76 156,230 -1.19(-3.85%)
Jul 19, 2006 29.98 31.30 29.83 30.95 160,532 +1.06(+3.55%)
Jul 18, 2006 30.30 30.47 29.44 29.89 90,794 -0.23(-0.76%)
Jul 17, 2006 30.29 30.29 29.88 30.12 106,417 -0.17(-0.55%)
Jul 14, 2006 30.37 30.37 29.15 30.29 164,268 -0.14(-0.46%)
Jul 13, 2006 31.10 31.10 30.03 30.43 133,814 -0.72(-2.30%)
Jul 12, 2006 31.33 31.39 31.05 31.15 104,832 -0.19(-0.62%)
Jul 11, 2006 30.97 31.34 30.42 31.34 97,587 +0.26(+0.82%)
Jul 10, 2006 31.39 31.73 31.00 31.08 65,209 -0.27(-0.87%)
Jul 07, 2006 31.82 32.06 31.31 31.36 111,964 -0.55(-1.72%)
Jul 06, 2006 32.59 32.94 31.87 31.91 143,777 -0.81(-2.48%)
Jul 05, 2006 32.38 32.86 31.90 32.72 240,119 +0.34(+1.04%)
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.