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 (%)
Apr 30, 2019 0.4788 0.5200 0.4600 0.5050 2,033,889 +0.00(+0.76%)
Apr 29, 2019 0.4700 0.5299 0.4750 0.5012 1,609,649 +0.03(+5.52%)
Apr 26, 2019 0.4624 0.4900 0.4549 0.4750 993,100 +0.01(+2.24%)
Apr 25, 2019 0.4601 0.4896 0.4600 0.4646 887,826 -0.03(-5.99%)
Apr 24, 2019 0.5001 0.5200 0.4511 0.4942 1,474,898 -0.04(-8.33%)
Apr 23, 2019 0.4704 0.5600 0.4299 0.5391 2,640,966 +0.06(+12.31%)
Apr 22, 2019 0.4732 0.4800 0.4400 0.4800 1,309,609 +0.01(+1.44%)
Apr 18, 2019 0.4800 0.5000 0.4300 0.4732 6,667,000 -0.05(-9.00%)
Apr 17, 2019 0.5600 0.6100 0.5000 0.5200 5,115,292 -0.10(-16.32%)
Apr 16, 2019 0.6901 0.6901 0.4500 0.6214 25,275,994 -0.45(-41.93%)
Apr 15, 2019 1.170 1.190 1.030 1.070 2,163,251 -0.10(-8.55%)
Apr 12, 2019 1.250 1.280 1.110 1.170 1,272,300 -0.05(-4.10%)
Apr 11, 2019 1.290 1.346 1.220 1.220 983,439 -0.04(-3.17%)
Apr 10, 2019 1.250 1.290 1.210 1.260 769,812 +0.01(+0.80%)
Apr 09, 2019 1.240 1.270 1.220 1.250 357,084 +0.01(+0.81%)
Apr 08, 2019 1.210 1.290 1.200 1.240 606,031 +0.03(+2.48%)
Apr 05, 2019 1.250 1.250 1.180 1.210 424,400 +0.01(+0.83%)
Apr 04, 2019 1.170 1.240 1.170 1.200 506,808 +0.03(+2.56%)
Apr 03, 2019 1.230 1.260 1.170 1.170 530,931 -0.06(-4.88%)
Apr 02, 2019 1.220 1.230 1.140 1.230 657,872 +0.02(+1.65%)
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.