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, 2017 9.460 9.530 9.130 9.350 769,269 -0.08(-0.85%)
Sep 28, 2017 9.910 10.02 9.340 9.430 786,393 -0.40(-4.07%)
Sep 27, 2017 9.710 10.00 9.630 9.830 1,115,789 +0.17(+1.76%)
Sep 26, 2017 9.780 9.960 9.650 9.660 794,361 -0.18(-1.83%)
Sep 25, 2017 9.450 10.06 9.450 9.840 1,011,085 +0.50(+5.35%)
Sep 22, 2017 9.900 10.12 9.290 9.340 876,075 -0.63(-6.32%)
Sep 21, 2017 10.24 10.39 9.950 9.970 752,846 -0.39(-3.76%)
Sep 20, 2017 9.880 10.66 9.880 10.36 1,121,848 +0.51(+5.18%)
Sep 19, 2017 9.800 10.10 9.619 9.850 952,997 +0.09(+0.92%)
Sep 18, 2017 9.280 9.790 9.250 9.760 958,546 +0.47(+5.06%)
Sep 15, 2017 9.370 9.445 9.110 9.290 1,081,714 -0.06(-0.64%)
Sep 14, 2017 9.400 9.580 9.130 9.350 966,379 +0.06(+0.65%)
Sep 13, 2017 9.210 9.410 9.021 9.290 850,722 +0.23(+2.54%)
Sep 12, 2017 9.230 9.480 9.040 9.060 830,866 -0.15(-1.63%)
Sep 11, 2017 8.580 9.260 8.560 9.210 759,286 +0.59(+6.84%)
Sep 08, 2017 9.530 9.540 8.560 8.620 1,238,709 -0.94(-9.83%)
Sep 07, 2017 8.970 9.610 8.920 9.560 2,363,591 +0.62(+6.94%)
Sep 06, 2017 9.000 9.200 8.725 8.940 894,309 +0.07(+0.79%)
Sep 05, 2017 8.580 8.900 8.488 8.870 1,006,245 +0.42(+4.97%)
Sep 01, 2017 8.260 8.490 8.170 8.450 567,533 +0.21(+2.55%)
Aug 31, 2017 8.310 8.330 8.140 8.240 728,457 +0.03(+0.37%)
Aug 30, 2017 8.810 8.870 8.040 8.210 959,625 -0.64(-7.23%)
Aug 29, 2017 8.570 9.030 8.530 8.850 844,241 +0.14(+1.61%)
Aug 28, 2017 8.550 9.020 8.380 8.710 839,696 +0.14(+1.63%)
Aug 25, 2017 8.190 8.645 8.140 8.570 691,649 +0.43(+5.28%)
Aug 24, 2017 8.050 8.250 7.830 8.140 642,512 +0.02(+0.25%)
Aug 23, 2017 7.820 8.200 7.750 8.120 736,715 +0.25(+3.18%)
Aug 22, 2017 7.850 7.980 7.650 7.870 857,862 +0.25(+3.28%)
Aug 21, 2017 7.680 7.690 7.480 7.620 529,636 -0.09(-1.17%)
Aug 18, 2017 7.330 7.740 7.270 7.710 744,200 +0.34(+4.61%)
Aug 17, 2017 7.220 7.540 7.180 7.370 645,141 +0.09(+1.24%)
Aug 16, 2017 7.450 7.810 7.240 7.280 634,305 -0.16(-2.15%)
Aug 15, 2017 7.450 7.530 7.250 7.440 544,636 -0.03(-0.40%)
Aug 14, 2017 7.280 7.550 7.120 7.470 712,283 +0.29(+4.04%)
Aug 11, 2017 6.920 7.330 6.860 7.180 995,535 +0.02(+0.28%)
Aug 10, 2017 7.390 7.890 7.060 7.160 1,430,373 -0.20(-2.72%)
Aug 09, 2017 7.700 7.745 7.280 7.360 1,064,356 -0.31(-4.04%)
Aug 08, 2017 7.970 8.520 7.595 7.670 1,844,943 -0.30(-3.76%)
Aug 07, 2017 7.810 8.170 7.490 7.970 1,140,262 +0.00(+0.00%)
Aug 04, 2017 7.250 8.070 7.090 7.970 2,062,516 +0.60(+8.14%)
Aug 03, 2017 7.530 7.850 7.350 7.370 865,259 -0.16(-2.12%)
Aug 02, 2017 7.200 7.585 7.000 7.530 653,240 +0.24(+3.29%)
Aug 01, 2017 7.340 7.430 7.080 7.290 707,584 -0.08(-1.09%)
Jul 31, 2017 7.510 7.540 7.130 7.370 585,507 -0.19(-2.51%)
Jul 28, 2017 7.250 7.660 7.250 7.560 681,239 +0.30(+4.13%)
Jul 27, 2017 7.300 7.360 7.120 7.260 683,378 +0.02(+0.28%)
Jul 26, 2017 7.710 7.710 7.230 7.240 807,500 -0.39(-5.11%)
Jul 25, 2017 7.290 7.910 7.250 7.630 832,134 +0.49(+6.86%)
Jul 24, 2017 7.520 7.520 6.980 7.140 1,034,258 -0.36(-4.80%)
Jul 21, 2017 7.820 7.840 7.430 7.500 627,497 -0.32(-4.09%)
Jul 20, 2017 7.930 8.110 7.575 7.820 809,395 -0.09(-1.14%)
Jul 19, 2017 7.370 8.130 7.300 7.910 1,079,462 +0.51(+6.89%)
Jul 18, 2017 7.260 7.430 7.170 7.400 648,198 +0.18(+2.49%)
Jul 17, 2017 7.130 7.400 7.030 7.220 569,221 +0.03(+0.42%)
Jul 14, 2017 6.810 7.260 6.810 7.190 578,285 +0.37(+5.43%)
Jul 13, 2017 6.500 6.840 6.360 6.820 852,082 +0.30(+4.60%)
Jul 12, 2017 6.600 6.680 6.455 6.520 1,034,418 +0.02(+0.31%)
Jul 11, 2017 6.860 6.940 6.370 6.500 1,193,241 -0.37(-5.39%)
Jul 10, 2017 7.100 7.140 6.780 6.870 956,674 -0.29(-4.05%)
Jul 07, 2017 7.240 7.310 6.915 7.160 1,121,349 -0.15(-2.05%)
Jul 06, 2017 7.450 7.740 7.270 7.310 879,129 -0.15(-2.01%)
Jul 05, 2017 8.000 8.000 7.330 7.460 1,244,358 -0.58(-7.21%)
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.