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 31, 2019 3.650 3.650 3.260 3.290 640,837 -0.34(-9.37%)
Jan 30, 2019 3.900 3.900 3.530 3.630 662,422 -0.22(-5.71%)
Jan 29, 2019 4.130 4.350 3.820 3.850 1,543,763 -0.26(-6.33%)
Jan 28, 2019 4.090 4.180 3.750 4.110 2,245,253 -0.06(-1.44%)
Jan 25, 2019 3.460 4.880 3.430 4.170 4,836,500 +0.73(+21.22%)
Jan 24, 2019 3.020 3.480 2.720 3.440 770,149 +0.41(+13.53%)
Jan 23, 2019 3.080 3.102 3.020 3.030 246,727 -0.02(-0.66%)
Jan 22, 2019 3.320 3.360 3.020 3.050 505,582 -0.32(-9.50%)
Jan 18, 2019 3.260 3.390 3.190 3.370 593,600 +0.16(+4.98%)
Jan 17, 2019 3.250 3.256 3.030 3.210 726,019 -0.07(-2.13%)
Jan 16, 2019 3.110 3.280 3.110 3.280 435,855 +0.12(+3.80%)
Jan 15, 2019 3.430 3.430 3.050 3.160 504,452 -0.25(-7.33%)
Jan 14, 2019 3.460 3.560 3.190 3.410 696,471 -0.15(-4.21%)
Jan 11, 2019 3.210 3.580 3.110 3.560 842,400 +0.29(+8.87%)
Jan 10, 2019 3.200 3.420 2.851 3.270 600,881 +0.07(+2.19%)
Jan 09, 2019 3.580 3.600 3.175 3.200 878,153 -0.29(-8.31%)
Jan 08, 2019 3.440 3.620 3.350 3.490 1,191,745 +0.13(+3.87%)
Jan 07, 2019 2.930 3.380 2.860 3.360 1,410,763 +0.51(+17.89%)
Jan 04, 2019 2.740 2.930 2.660 2.850 931,700 +0.20(+7.55%)
Jan 03, 2019 2.770 2.850 2.580 2.650 679,074 -0.12(-4.33%)
Jan 02, 2019 2.370 2.860 2.290 2.770 1,355,519 +0.34(+13.99%)
Dec 31, 2018 2.140 2.450 1.970 2.430 1,110,000 +0.34(+16.27%)
Dec 28, 2018 2.110 2.215 2.060 2.090 660,700 +0.00(+0.00%)
Dec 27, 2018 2.180 2.280 1.970 2.090 672,271 -0.10(-4.57%)
Dec 26, 2018 2.150 2.190 1.940 2.190 718,402 +0.07(+3.30%)
Dec 24, 2018 2.100 2.340 2.070 2.120 507,800 -0.03(-1.40%)
Dec 21, 2018 2.320 2.340 2.080 2.150 1,988,500 -0.16(-6.93%)
Dec 20, 2018 2.530 2.560 2.280 2.310 856,037 -0.23(-9.06%)
Dec 19, 2018 2.580 2.800 2.530 2.540 1,094,918 +0.00(+0.00%)
Dec 18, 2018 2.740 2.740 2.540 2.540 1,166,869 -0.18(-6.62%)
Dec 17, 2018 2.940 2.940 2.720 2.720 867,100 -0.21(-7.17%)
Dec 14, 2018 3.370 3.380 2.910 2.930 1,116,300 -0.45(-13.31%)
Dec 13, 2018 3.500 3.520 3.330 3.380 593,810 -0.10(-2.87%)
Dec 12, 2018 3.370 3.610 3.260 3.480 871,092 +0.18(+5.45%)
Dec 11, 2018 3.540 3.570 3.295 3.300 708,998 -0.21(-5.98%)
Dec 10, 2018 3.500 3.640 3.470 3.510 1,691,152 -0.08(-2.23%)
Dec 07, 2018 3.740 3.780 3.580 3.590 966,400 -0.05(-1.37%)
Dec 06, 2018 3.890 3.920 3.530 3.640 1,430,140 -0.35(-8.77%)
Dec 04, 2018 4.090 4.190 3.965 3.990 1,807,000 -0.12(-2.92%)
Dec 03, 2018 4.100 4.160 3.940 4.110 1,437,251 +0.19(+4.85%)
Nov 30, 2018 4.030 4.050 3.760 3.920 1,318,000 -0.11(-2.73%)
Nov 29, 2018 4.380 4.470 4.000 4.030 1,450,005 -0.37(-8.41%)
Nov 28, 2018 4.120 4.490 4.100 4.400 1,734,537 +0.28(+6.80%)
Nov 27, 2018 3.990 4.400 3.660 4.120 4,090,733 +0.13(+3.26%)
Nov 26, 2018 4.470 4.500 3.830 3.990 4,986,050 -0.28(-6.56%)
Nov 23, 2018 5.930 5.980 4.240 4.270 3,893,300 -1.90(-30.79%)
Nov 21, 2018 6.170 6.170 6.170 0 +0.14(+2.32%)
Nov 20, 2018 6.670 6.700 6.020 6.030 1,883,354 -0.84(-12.23%)
Nov 19, 2018 6.650 6.940 6.530 6.870 1,695,102 +0.15(+2.23%)
Nov 16, 2018 7.060 7.160 6.560 6.720 1,138,700 -0.45(-6.28%)
Nov 15, 2018 6.700 7.180 6.670 7.170 1,005,669 +0.43(+6.38%)
Nov 14, 2018 7.060 7.250 6.730 6.740 1,318,751 -0.31(-4.40%)
Nov 13, 2018 7.890 7.960 7.040 7.050 1,245,260 -0.85(-10.76%)
Nov 12, 2018 8.010 8.050 7.890 7.900 1,062,180 +0.18(+2.33%)
Nov 09, 2018 8.400 8.750 7.530 7.720 3,997,300 -2.32(-23.11%)
Nov 08, 2018 10.56 10.56 9.880 10.04 619,872 -0.62(-5.82%)
Nov 07, 2018 10.74 10.93 10.47 10.66 484,146 +0.04(+0.38%)
Nov 06, 2018 10.66 10.81 10.55 10.62 353,440 +0.01(+0.09%)
Nov 05, 2018 10.72 10.76 10.35 10.61 381,171 +0.06(+0.57%)
Nov 02, 2018 10.77 10.96 10.54 10.55 467,900 -0.19(-1.77%)
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.