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 (%)
Jul 31, 2015 43.47 43.82 42.46 42.61 378,080 -0.90(-2.07%)
Jul 30, 2015 43.99 44.43 43.38 43.51 372,707 -0.44(-0.99%)
Jul 29, 2015 42.74 44.52 42.74 43.95 486,204 +1.06(+2.47%)
Jul 28, 2015 42.50 43.17 41.51 42.89 443,026 +1.14(+2.72%)
Jul 27, 2015 42.33 42.88 41.60 41.75 413,458 -1.17(-2.73%)
Jul 24, 2015 44.29 44.37 42.52 42.93 967,232 -1.54(-3.47%)
Jul 23, 2015 44.91 45.32 43.64 44.47 398,876 +0.01(+0.02%)
Jul 22, 2015 46.20 46.27 44.14 44.46 630,373 -2.11(-4.53%)
Jul 21, 2015 47.19 48.07 46.30 46.57 531,120 -0.54(-1.14%)
Jul 20, 2015 47.57 47.58 46.63 47.11 762,414 -0.49(-1.03%)
Jul 17, 2015 48.39 48.47 47.23 47.60 507,602 -0.69(-1.43%)
Jul 16, 2015 48.42 48.82 48.02 48.29 441,977 +0.31(+0.65%)
Jul 15, 2015 48.99 49.08 47.78 47.98 319,257 -1.32(-2.69%)
Jul 14, 2015 48.41 49.58 48.41 49.30 185,808 +0.85(+1.76%)
Jul 13, 2015 48.00 48.75 47.39 48.45 330,119 +0.61(+1.27%)
Jul 10, 2015 48.80 48.80 47.50 47.84 331,528 -0.58(-1.19%)
Jul 09, 2015 49.48 49.77 48.41 48.42 317,629 -0.39(-0.79%)
Jul 08, 2015 49.81 50.47 48.31 48.81 423,443 -1.44(-2.86%)
Jul 07, 2015 49.18 50.68 48.19 50.25 445,475 +1.07(+2.17%)
Jul 06, 2015 48.78 49.38 48.17 49.18 358,890 -0.44(-0.90%)
Jul 02, 2015 49.96 49.62 49.62 49.62 309,961 +0.00(+0.00%)
Jul 01, 2015 50.34 50.73 49.21 49.62 422,331 -0.79(-1.58%)
Jun 30, 2015 51.12 51.58 50.08 50.42 546,686 -0.09(-0.19%)
Jun 29, 2015 50.81 51.69 50.47 50.51 453,406 -0.94(-1.82%)
Jun 26, 2015 50.93 51.66 50.39 51.45 727,810 +0.64(+1.27%)
Jun 25, 2015 50.58 50.86 50.20 50.81 385,830 +0.26(+0.51%)
Jun 24, 2015 50.66 51.07 50.32 50.55 358,727 -0.22(-0.43%)
Jun 23, 2015 49.78 50.81 49.59 50.77 387,004 +0.91(+1.82%)
Jun 22, 2015 50.01 50.21 49.40 49.86 358,119 +0.21(+0.42%)
Jun 19, 2015 50.81 50.83 49.45 49.65 597,118 -1.10(-2.16%)
Jun 18, 2015 52.86 52.86 50.61 50.75 707,466 -2.12(-4.01%)
Jun 17, 2015 54.50 54.80 52.85 52.87 355,869 -1.19(-2.20%)
Jun 16, 2015 53.98 54.33 53.75 54.06 243,139 +0.14(+0.26%)
Jun 15, 2015 53.90 54.61 52.69 53.92 373,839 -0.65(-1.20%)
Jun 12, 2015 55.21 55.24 54.02 54.57 274,438 -0.87(-1.57%)
Jun 11, 2015 56.94 56.94 55.06 55.44 336,145 -1.77(-3.09%)
Jun 10, 2015 56.31 57.55 56.11 57.21 453,222 +1.54(+2.77%)
Jun 09, 2015 55.50 56.14 55.50 55.67 237,731 +0.63(+1.15%)
Jun 08, 2015 55.50 56.17 55.01 55.03 343,851 -0.82(-1.47%)
Jun 05, 2015 54.79 56.43 54.79 55.86 212,166 +0.83(+1.51%)
Jun 04, 2015 55.20 55.46 54.75 55.02 236,582 -0.65(-1.17%)
Jun 03, 2015 55.71 56.16 54.88 55.68 283,982 -0.05(-0.08%)
Jun 02, 2015 53.87 55.78 53.87 55.72 348,374 +2.11(+3.93%)
Jun 01, 2015 54.54 54.97 53.16 53.62 443,577 -0.93(-1.71%)
May 29, 2015 54.45 55.12 54.23 54.55 213,334 +0.02(+0.03%)
May 28, 2015 55.10 55.30 54.25 54.53 526,204 -0.65(-1.18%)
May 27, 2015 55.11 55.91 54.45 55.18 335,827 -0.21(-0.37%)
May 26, 2015 55.99 57.03 55.23 55.39 420,459 -1.49(-2.61%)
May 22, 2015 56.50 56.87 56.87 56.87 287,189 -0.23(-0.40%)
May 21, 2015 54.05 58.18 54.05 57.10 520,923 +0.65(+1.15%)
May 20, 2015 56.47 56.91 55.45 56.45 468,795 +0.50(+0.89%)
May 19, 2015 56.19 56.19 55.12 55.95 249,301 -0.55(-0.98%)
May 18, 2015 57.26 57.60 56.03 56.51 516,317 -0.74(-1.30%)
May 15, 2015 56.66 57.50 56.19 57.25 315,355 +0.42(+0.74%)
May 14, 2015 56.35 56.85 56.00 56.82 530,288 +0.69(+1.22%)
May 13, 2015 56.83 57.10 55.99 56.14 443,017 -0.26(-0.47%)
May 12, 2015 56.51 56.74 55.97 56.40 399,017 +0.05(+0.08%)
May 11, 2015 56.96 56.96 56.05 56.35 291,866 -0.78(-1.37%)
May 08, 2015 57.57 57.77 56.09 57.14 329,678 +0.22(+0.38%)
May 07, 2015 57.93 58.18 56.18 56.92 253,010 -1.28(-2.20%)
May 06, 2015 58.66 58.78 57.39 58.20 264,086 +0.46(+0.80%)
May 05, 2015 57.78 59.40 57.58 57.74 607,631 +0.32(+0.56%)
May 04, 2015 57.64 57.92 56.59 57.42 412,779 +0.04(+0.07%)
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.