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, 2012 42.85 43.88 42.56 43.75 388,142 +0.90(+2.11%)
Apr 27, 2012 42.50 43.53 42.28 42.84 284,462 +0.39(+0.93%)
Apr 26, 2012 42.42 42.82 42.11 42.45 272,217 -0.08(-0.19%)
Apr 25, 2012 42.18 42.62 41.96 42.53 210,053 +0.91(+2.19%)
Apr 24, 2012 41.60 42.00 41.26 41.61 199,385 +0.17(+0.41%)
Apr 23, 2012 41.02 41.61 40.75 41.44 167,655 -0.23(-0.56%)
Apr 20, 2012 42.37 42.61 41.58 41.68 173,743 -0.18(-0.43%)
Apr 19, 2012 42.04 42.49 41.56 41.86 214,477 -0.20(-0.47%)
Apr 18, 2012 41.51 42.45 41.28 42.05 274,055 +0.43(+1.03%)
Apr 17, 2012 41.58 42.29 41.47 41.62 200,888 +0.44(+1.07%)
Apr 16, 2012 41.65 41.77 41.02 41.19 182,481 -0.21(-0.52%)
Apr 13, 2012 42.17 42.30 41.15 41.40 208,346 -0.90(-2.12%)
Apr 12, 2012 41.20 42.50 41.14 42.30 173,176 +1.18(+2.88%)
Apr 11, 2012 41.36 41.64 40.85 41.11 259,424 +0.08(+0.20%)
Apr 10, 2012 41.61 41.87 40.80 41.03 217,873 -0.67(-1.61%)
Apr 09, 2012 41.69 42.13 41.53 41.70 135,138 -0.62(-1.46%)
Apr 05, 2012 42.03 43.03 41.82 42.32 168,091 +0.08(+0.19%)
Apr 04, 2012 42.47 42.59 41.93 42.24 167,030 -0.66(-1.54%)
Apr 03, 2012 42.81 43.07 42.43 42.90 145,321 -0.08(-0.19%)
Apr 02, 2012 42.56 43.17 42.46 42.98 356,532 +0.24(+0.57%)
Mar 30, 2012 43.30 43.30 42.73 42.74 555,484 -0.24(-0.56%)
Mar 29, 2012 42.72 43.07 42.44 42.98 288,811 +0.00(+0.00%)
Mar 28, 2012 43.06 43.17 42.61 42.98 390,649 -0.16(-0.37%)
Mar 27, 2012 43.32 43.36 42.93 43.15 304,046 -0.13(-0.31%)
Mar 26, 2012 42.90 43.30 42.43 43.28 244,851 +0.82(+1.94%)
Mar 23, 2012 41.61 42.63 41.61 42.46 236,490 +0.80(+1.91%)
Mar 22, 2012 41.64 41.86 41.34 41.66 279,155 -0.43(-1.02%)
Mar 21, 2012 42.78 42.78 42.02 42.09 215,027 -0.72(-1.67%)
Mar 20, 2012 42.72 42.99 42.27 42.81 194,986 -0.34(-0.79%)
Mar 19, 2012 42.99 43.68 42.73 43.15 180,491 +0.03(+0.06%)
Mar 16, 2012 42.09 43.56 42.09 43.12 348,332 +1.19(+2.84%)
Mar 15, 2012 41.81 42.27 41.46 41.93 177,774 +0.07(+0.17%)
Mar 14, 2012 42.64 42.81 41.63 41.86 193,976 -0.95(-2.22%)
Mar 13, 2012 42.24 42.82 41.96 42.81 255,831 +0.90(+2.14%)
Mar 12, 2012 42.29 42.34 41.46 41.91 178,934 -0.37(-0.87%)
Mar 09, 2012 42.13 43.03 42.13 42.28 168,582 +0.07(+0.17%)
Mar 08, 2012 42.16 42.43 41.82 42.21 253,470 +0.31(+0.75%)
Mar 07, 2012 41.96 42.04 41.57 41.89 274,163 +0.13(+0.32%)
Mar 06, 2012 41.64 42.00 41.63 41.76 346,710 -0.17(-0.41%)
Mar 05, 2012 41.91 42.00 41.66 41.93 199,649 -0.07(-0.17%)
Mar 02, 2012 42.48 42.67 41.93 42.00 978,104 -0.49(-1.16%)
Mar 01, 2012 42.31 42.69 42.09 42.49 403,892 +0.21(+0.51%)
Feb 29, 2012 42.90 43.35 42.18 42.28 491,866 -0.48(-1.13%)
Feb 28, 2012 43.94 44.09 42.67 42.76 683,680 -1.23(-2.79%)
Feb 27, 2012 43.37 44.63 43.37 43.99 368,689 +0.62(+1.42%)
Feb 24, 2012 44.02 44.18 43.22 43.37 237,837 -0.78(-1.76%)
Feb 23, 2012 43.57 44.19 43.09 44.15 151,106 +0.60(+1.37%)
Feb 22, 2012 43.20 43.96 43.12 43.55 173,082 +0.20(+0.45%)
Feb 21, 2012 43.72 44.09 42.97 43.35 234,734 -0.37(-0.84%)
Feb 17, 2012 43.93 44.33 43.52 43.72 164,506 +0.01(+0.02%)
Feb 16, 2012 42.60 43.79 42.41 43.71 681,888 +1.21(+2.86%)
Feb 15, 2012 42.86 42.86 42.21 42.50 557,389 -0.29(-0.69%)
Feb 14, 2012 42.57 42.82 42.33 42.79 374,747 +0.07(+0.17%)
Feb 13, 2012 42.46 43.01 41.91 42.72 432,225 +0.75(+1.79%)
Feb 10, 2012 41.42 42.12 41.37 41.97 220,457 +0.19(+0.45%)
Feb 09, 2012 41.86 42.15 41.67 41.78 197,793 +0.14(+0.34%)
Feb 08, 2012 41.91 42.19 41.32 41.64 378,510 -0.07(-0.17%)
Feb 07, 2012 41.77 42.06 41.43 41.71 254,665 -0.24(-0.57%)
Feb 06, 2012 41.96 41.97 41.38 41.95 276,222 -0.19(-0.44%)
Feb 03, 2012 42.08 44.37 41.85 42.14 619,474 -2.53(-5.66%)
Feb 02, 2012 44.29 45.00 44.21 44.67 249,368 +0.27(+0.60%)
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.