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 (%)
Jan 29, 2016 21.75 22.72 21.58 22.46 702,487 +0.93(+4.31%)
Jan 28, 2016 22.09 22.54 21.11 21.54 512,823 +0.50(+2.39%)
Jan 27, 2016 20.14 21.58 19.78 21.03 651,560 +0.84(+4.16%)
Jan 26, 2016 19.55 20.22 18.77 20.19 496,395 +1.47(+7.84%)
Jan 25, 2016 19.23 19.96 18.72 18.73 428,955 -0.97(-4.90%)
Jan 22, 2016 20.00 20.82 19.22 19.69 576,249 +0.49(+2.57%)
Jan 21, 2016 17.88 20.38 17.81 19.20 638,663 +1.38(+7.75%)
Jan 20, 2016 17.42 18.04 15.84 17.82 572,684 -0.16(-0.91%)
Jan 19, 2016 20.10 20.10 17.70 17.98 536,894 -1.97(-9.87%)
Jan 15, 2016 19.36 19.95 19.95 19.95 475,990 -0.45(-2.22%)
Jan 14, 2016 19.66 20.68 19.10 20.41 522,158 +1.07(+5.54%)
Jan 13, 2016 20.32 21.02 19.16 19.33 381,760 -0.99(-4.85%)
Jan 12, 2016 20.53 21.07 19.18 20.32 573,494 +0.27(+1.35%)
Jan 11, 2016 20.75 20.75 19.70 20.05 431,809 -0.64(-3.08%)
Jan 08, 2016 21.45 21.50 20.32 20.69 634,759 -0.66(-3.08%)
Jan 07, 2016 21.59 21.68 21.04 21.34 1,000,118 -0.71(-3.20%)
Jan 06, 2016 23.66 23.72 21.76 22.05 786,213 -2.21(-9.12%)
Jan 05, 2016 25.37 25.62 23.92 24.26 570,854 -1.28(-5.03%)
Jan 04, 2016 24.91 25.80 24.47 25.54 483,759 +0.53(+2.12%)
Dec 31, 2015 24.74 25.01 25.01 25.01 380,730 +0.25(+1.01%)
Dec 30, 2015 24.70 25.56 24.55 24.76 456,163 -0.42(-1.65%)
Dec 29, 2015 25.30 25.79 24.64 25.18 394,567 +0.23(+0.93%)
Dec 28, 2015 25.25 25.43 24.79 24.95 479,902 -0.65(-2.53%)
Dec 24, 2015 26.02 25.59 25.59 25.59 380,315 -0.39(-1.49%)
Dec 23, 2015 24.38 26.00 24.25 25.98 598,960 +1.77(+7.30%)
Dec 22, 2015 22.93 24.37 22.75 24.21 520,968 +1.39(+6.09%)
Dec 21, 2015 21.99 23.09 21.54 22.82 689,041 +0.85(+3.87%)
Dec 18, 2015 22.38 22.38 21.18 21.97 1,399,004 -0.60(-2.65%)
Dec 17, 2015 23.91 24.28 22.43 22.57 836,315 -1.61(-6.67%)
Dec 16, 2015 24.40 24.98 23.96 24.18 653,099 -0.43(-1.73%)
Dec 15, 2015 24.46 24.99 24.16 24.61 627,858 +0.56(+2.33%)
Dec 14, 2015 24.66 24.71 23.70 24.05 941,153 -0.63(-2.54%)
Dec 11, 2015 25.28 25.34 24.17 24.68 510,055 -1.22(-4.70%)
Dec 10, 2015 25.49 26.05 25.18 25.89 875,692 +0.23(+0.90%)
Dec 09, 2015 25.35 27.01 25.29 25.66 542,535 +0.27(+1.06%)
Dec 08, 2015 24.48 25.73 24.05 25.39 1,236,109 +0.24(+0.96%)
Dec 07, 2015 26.21 26.27 24.28 25.15 1,507,435 -1.64(-6.13%)
Dec 04, 2015 28.30 28.95 26.05 26.79 721,560 -1.80(-6.28%)
Dec 03, 2015 28.42 29.18 28.04 28.59 490,485 +0.47(+1.68%)
Dec 02, 2015 29.75 30.27 28.03 28.11 836,895 -1.89(-6.31%)
Dec 01, 2015 29.44 30.08 29.21 30.01 474,309 +0.50(+1.70%)
Nov 30, 2015 29.24 30.29 28.85 29.50 499,480 +0.63(+2.17%)
Nov 27, 2015 29.32 29.62 28.84 28.88 353,558 -1.04(-3.49%)
Nov 25, 2015 29.61 29.92 29.92 29.92 803,419 +0.01(+0.03%)
Nov 24, 2015 28.23 30.23 28.21 29.91 653,675 +1.95(+6.97%)
Nov 23, 2015 27.81 28.40 27.49 27.96 536,404 +0.01(+0.03%)
Nov 20, 2015 28.09 28.33 27.30 27.95 521,889 -0.02(-0.07%)
Nov 19, 2015 28.36 28.54 27.47 27.97 551,837 -0.75(-2.63%)
Nov 18, 2015 28.56 29.05 27.81 28.73 754,055 +0.57(+2.04%)
Nov 17, 2015 29.13 29.13 28.02 28.15 577,642 -1.04(-3.57%)
Nov 16, 2015 28.53 29.46 27.78 29.19 557,573 +0.70(+2.45%)
Nov 13, 2015 27.77 28.68 27.39 28.50 803,511 +0.78(+2.83%)
Nov 12, 2015 27.93 28.52 27.14 27.71 872,089 -0.88(-3.07%)
Nov 11, 2015 28.91 29.31 27.46 28.59 1,032,257 -0.23(-0.80%)
Nov 10, 2015 29.20 29.41 28.35 28.82 594,128 -0.48(-1.63%)
Nov 09, 2015 29.26 29.90 28.56 29.30 930,420 -0.06(-0.20%)
Nov 06, 2015 31.59 32.85 27.20 29.36 3,119,280 -4.22(-12.57%)
Nov 05, 2015 35.01 35.53 33.26 33.58 1,008,001 -1.78(-5.03%)
Nov 04, 2015 35.19 35.41 34.18 35.36 668,647 +0.41(+1.18%)
Nov 03, 2015 34.49 35.42 33.97 34.94 616,062 +0.66(+1.92%)
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.