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%)
Apr 01, 2019 1.140 1.225 1.120 1.210 958,712 +0.10(+9.01%)
Mar 29, 2019 1.130 1.130 1.080 1.110 860,500 +0.00(+0.00%)
Mar 28, 2019 1.170 1.200 1.110 1.110 912,111 -0.06(-5.13%)
Mar 27, 2019 1.170 1.210 1.120 1.170 769,699 +0.02(+1.74%)
Mar 26, 2019 1.230 1.260 1.150 1.150 1,145,691 -0.06(-4.96%)
Mar 25, 2019 1.270 1.270 1.150 1.210 1,234,538 -0.03(-2.42%)
Mar 22, 2019 1.260 1.380 1.230 1.240 1,390,200 -0.07(-5.34%)
Mar 21, 2019 1.440 1.440 1.280 1.310 1,551,168 -0.13(-9.03%)
Mar 20, 2019 1.200 1.500 1.180 1.440 5,231,744 +0.26(+22.03%)
Mar 19, 2019 1.140 1.230 1.090 1.180 1,433,841 +0.05(+4.42%)
Mar 18, 2019 1.140 1.150 1.100 1.130 1,120,604 +0.00(+0.00%)
Mar 15, 2019 1.080 1.150 1.050 1.130 4,275,500 +0.04(+3.67%)
Mar 14, 2019 1.190 1.220 1.090 1.090 2,081,312 -0.06(-5.22%)
Mar 13, 2019 1.050 1.240 1.030 1.150 2,793,667 +0.13(+12.75%)
Mar 12, 2019 1.070 1.080 1.020 1.020 1,344,074 -0.08(-7.27%)
Mar 11, 2019 1.080 1.140 1.040 1.100 3,095,570 +0.08(+7.84%)
Mar 08, 2019 0.9700 1.040 0.9700 1.020 1,363,600 +0.06(+6.25%)
Mar 07, 2019 1.010 1.020 0.9600 0.9600 1,090,196 -0.05(-4.95%)
Mar 06, 2019 1.100 1.110 0.9800 1.010 2,683,723 -0.09(-8.18%)
Mar 05, 2019 1.180 1.200 1.100 1.100 1,939,033 -0.06(-5.17%)
Mar 04, 2019 1.290 1.300 1.120 1.160 8,974,852 -0.10(-7.94%)
Mar 01, 2019 1.190 1.310 1.150 1.260 2,992,500 +0.08(+6.78%)
Feb 28, 2019 1.110 1.270 1.100 1.180 2,183,278 +0.07(+6.31%)
Feb 27, 2019 1.120 1.150 1.080 1.110 4,056,677 -0.17(-13.28%)
Feb 26, 2019 1.370 1.410 1.270 1.280 2,727,340 -0.13(-9.22%)
Feb 25, 2019 1.450 1.560 1.400 1.410 1,827,704 -0.05(-3.42%)
Feb 22, 2019 1.430 1.500 1.410 1.460 1,401,800 +0.05(+3.55%)
Feb 21, 2019 1.630 1.640 1.400 1.410 2,726,520 -0.24(-14.55%)
Feb 20, 2019 1.760 1.900 1.610 1.650 2,956,277 -0.09(-5.17%)
Feb 19, 2019 1.270 1.830 1.240 1.740 7,757,420 +0.42(+31.82%)
Feb 15, 2019 1.300 1.410 1.235 1.320 2,722,100 +0.01(+0.76%)
Feb 14, 2019 1.240 1.430 1.240 1.310 5,484,278 +0.11(+9.17%)
Feb 13, 2019 1.810 1.830 1.110 1.200 13,294,262 -0.64(-34.78%)
Feb 12, 2019 2.160 2.220 1.770 1.840 9,899,255 -1.22(-39.87%)
Feb 11, 2019 2.920 3.100 2.910 3.060 929,954 +0.16(+5.52%)
Feb 08, 2019 2.720 3.110 2.710 2.900 862,200 +0.19(+7.01%)
Feb 07, 2019 3.200 3.201 2.610 2.710 1,201,801 -0.53(-16.36%)
Feb 06, 2019 3.220 3.340 3.150 3.240 488,889 +0.06(+1.89%)
Feb 05, 2019 3.130 3.250 3.080 3.180 579,870 +0.04(+1.27%)
Feb 04, 2019 3.280 3.320 3.100 3.140 727,031 -0.15(-4.56%)
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.