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 (%)
Dec 31, 2013 69.39 69.08 69.08 69.08 120,936 -0.10(-0.15%)
Dec 30, 2013 69.75 69.75 69.03 69.18 124,505 -0.29(-0.41%)
Dec 27, 2013 69.73 70.83 68.58 69.47 148,514 +0.16(+0.23%)
Dec 26, 2013 68.87 69.49 68.55 69.31 238,171 +0.74(+1.07%)
Dec 24, 2013 68.56 68.85 68.48 68.57 110,143 +0.01(+0.01%)
Dec 23, 2013 69.13 69.26 68.12 68.56 408,352 +0.43(+0.63%)
Dec 20, 2013 67.93 68.74 67.79 68.13 609,499 +0.27(+0.39%)
Dec 19, 2013 68.79 68.92 67.82 67.86 216,130 -1.07(-1.55%)
Dec 18, 2013 69.07 69.23 68.09 68.93 279,385 -0.28(-0.40%)
Dec 17, 2013 70.20 70.20 68.06 69.21 303,389 -0.58(-0.83%)
Dec 16, 2013 70.12 70.77 69.62 69.79 301,991 +0.17(+0.24%)
Dec 13, 2013 70.98 71.23 68.90 69.62 282,848 -1.01(-1.43%)
Dec 12, 2013 71.08 71.41 70.46 70.63 255,150 -0.58(-0.81%)
Dec 11, 2013 71.71 71.91 71.08 71.21 223,134 -0.50(-0.69%)
Dec 10, 2013 72.48 73.18 71.69 71.71 159,146 -0.68(-0.94%)
Dec 09, 2013 72.83 72.83 71.82 72.39 152,942 -0.16(-0.22%)
Dec 06, 2013 73.08 73.08 71.08 72.55 261,800 +0.12(+0.17%)
Dec 05, 2013 72.17 72.71 71.73 72.43 237,372 +0.00(+0.00%)
Dec 04, 2013 72.84 73.29 71.34 72.43 139,695 -0.50(-0.68%)
Dec 03, 2013 73.60 74.12 72.52 72.93 180,791 -0.90(-1.22%)
Dec 02, 2013 73.50 73.98 72.88 73.83 178,673 +0.02(+0.02%)
Nov 29, 2013 74.57 74.57 73.42 73.81 43,045 -0.23(-0.31%)
Nov 27, 2013 74.05 74.17 73.21 74.04 90,897 -0.17(-0.22%)
Nov 26, 2013 73.37 74.23 72.19 74.21 325,422 +1.11(+1.52%)
Nov 25, 2013 73.97 74.17 72.39 73.09 101,089 -0.59(-0.80%)
Nov 22, 2013 74.18 74.56 72.95 73.68 150,504 -0.25(-0.34%)
Nov 21, 2013 74.08 74.34 73.28 73.93 137,419 +0.33(+0.45%)
Nov 20, 2013 75.06 75.06 73.37 73.60 137,517 -1.01(-1.35%)
Nov 19, 2013 75.37 75.37 74.17 74.61 119,685 -0.58(-0.77%)
Nov 18, 2013 77.40 77.40 75.03 75.18 115,673 -0.53(-0.70%)
Nov 15, 2013 75.00 76.16 75.00 75.72 145,379 +0.71(+0.94%)
Nov 14, 2013 74.97 75.58 74.50 75.01 125,149 -1.31(-1.72%)
Nov 12, 2013 76.26 76.81 75.89 76.32 127,114 +0.03(+0.04%)
Nov 11, 2013 76.98 77.13 75.99 76.29 199,158 -0.60(-0.78%)
Nov 08, 2013 72.39 78.62 72.39 76.89 688,511 +5.64(+7.92%)
Nov 07, 2013 72.69 73.27 70.90 71.25 167,325 -1.38(-1.89%)
Nov 06, 2013 73.61 74.32 72.58 72.62 166,316 -0.76(-1.04%)
Nov 05, 2013 73.05 73.46 72.58 73.39 255,394 +0.10(+0.14%)
Nov 04, 2013 72.66 73.33 72.22 73.28 230,506 +0.89(+1.23%)
Nov 01, 2013 73.85 73.93 72.28 72.39 336,352 -1.43(-1.94%)
Oct 31, 2013 74.76 74.92 73.72 73.83 177,610 -1.13(-1.51%)
Oct 30, 2013 74.76 75.64 74.36 74.95 300,450 +0.34(+0.46%)
Oct 29, 2013 73.50 74.66 72.87 74.61 186,892 +1.45(+1.98%)
Oct 28, 2013 73.17 73.30 72.50 73.17 171,784 +0.06(+0.09%)
Oct 25, 2013 73.17 73.17 71.69 73.10 169,423 +0.23(+0.31%)
Oct 24, 2013 72.17 73.07 71.99 72.87 318,060 +0.71(+0.98%)
Oct 23, 2013 72.73 72.73 71.54 72.17 155,941 -0.88(-1.21%)
Oct 22, 2013 73.17 73.69 72.89 73.05 144,041 +0.09(+0.13%)
Oct 21, 2013 73.64 73.76 72.74 72.95 106,646 -0.62(-0.85%)
Oct 18, 2013 72.94 73.83 72.72 73.58 171,151 +0.85(+1.17%)
Oct 17, 2013 72.19 72.72 72.05 72.72 196,543 +0.50(+0.69%)
Oct 16, 2013 72.02 72.82 71.95 72.23 146,279 +0.50(+0.70%)
Oct 15, 2013 72.54 72.90 71.66 71.72 285,193 -0.82(-1.13%)
Oct 14, 2013 70.29 72.78 70.06 72.54 361,940 +3.31(+4.78%)
Oct 11, 2013 68.35 69.28 68.10 69.23 165,612 +0.48(+0.69%)
Oct 10, 2013 67.80 69.36 67.46 68.75 179,523 +1.67(+2.49%)
Oct 09, 2013 67.38 67.55 66.77 67.08 393,230 +0.02(+0.03%)
Oct 08, 2013 67.06 68.59 67.01 67.06 242,022 +0.48(+0.72%)
Oct 07, 2013 67.00 67.31 66.51 66.59 109,018 -0.72(-1.08%)
Oct 04, 2013 66.97 67.72 66.50 67.31 67,296 +0.15(+0.22%)
Oct 03, 2013 68.06 68.11 66.73 67.17 216,046 -1.26(-1.84%)
Oct 02, 2013 68.05 68.80 67.28 68.42 166,092 +0.07(+0.11%)
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.