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 (%)
May 31, 2012 36.81 36.84 34.95 35.87 1,010,511 -0.97(-2.63%)
May 30, 2012 38.20 38.22 36.43 36.83 868,696 -1.79(-4.64%)
May 29, 2012 38.94 39.20 37.89 38.62 1,017,363 -0.22(-0.58%)
May 25, 2012 39.00 39.60 38.53 38.85 484,200 -0.30(-0.75%)
May 24, 2012 41.22 41.96 38.88 39.14 726,095 -1.40(-3.45%)
May 23, 2012 40.40 41.01 40.23 40.54 646,607 -0.28(-0.68%)
May 22, 2012 41.05 41.49 40.63 40.82 303,073 -0.13(-0.33%)
May 21, 2012 40.33 40.99 39.81 40.95 562,354 +0.66(+1.64%)
May 18, 2012 40.75 41.17 40.16 40.29 224,238 -0.46(-1.12%)
May 17, 2012 41.23 41.62 40.73 40.75 306,667 -0.30(-0.72%)
May 16, 2012 41.61 42.01 40.99 41.04 256,788 -0.55(-1.31%)
May 15, 2012 41.61 42.01 41.46 41.59 266,263 +0.06(+0.15%)
May 14, 2012 41.32 42.11 41.29 41.53 223,273 -0.29(-0.69%)
May 11, 2012 41.77 42.43 41.54 41.81 167,079 -0.32(-0.77%)
May 10, 2012 42.47 42.47 41.90 42.13 253,391 +0.01(+0.02%)
May 09, 2012 41.78 42.38 41.69 42.13 243,331 -0.27(-0.63%)
May 08, 2012 41.55 42.71 41.42 42.39 444,209 +0.62(+1.48%)
May 07, 2012 41.56 42.03 41.10 41.78 144,225 +0.19(+0.45%)
May 04, 2012 42.99 43.23 41.59 41.59 304,388 -1.76(-4.07%)
May 03, 2012 44.04 44.35 43.22 43.35 289,242 -0.74(-1.69%)
May 02, 2012 43.64 44.13 43.39 44.10 183,197 +0.08(+0.18%)
May 01, 2012 43.90 44.90 43.27 44.01 338,595 +0.27(+0.61%)
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%)
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.