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 (%)
Apr 30, 2015 57.60 59.54 56.93 58.43 550,477 +1.05(+1.84%)
Apr 29, 2015 56.21 57.69 56.18 57.38 400,957 +0.88(+1.56%)
Apr 28, 2015 55.63 56.65 55.23 56.50 412,569 +0.97(+1.74%)
Apr 27, 2015 56.49 56.66 55.15 55.53 359,679 -0.83(-1.47%)
Apr 24, 2015 58.06 58.27 56.28 56.35 208,412 -1.78(-3.06%)
Apr 23, 2015 56.77 58.40 56.16 58.13 256,578 +1.57(+2.78%)
Apr 22, 2015 56.39 57.35 55.60 56.56 275,564 +0.20(+0.35%)
Apr 21, 2015 58.02 58.43 55.69 56.36 360,034 -1.35(-2.35%)
Apr 20, 2015 58.37 59.51 57.61 57.72 262,218 -0.58(-1.00%)
Apr 17, 2015 58.78 59.32 57.97 58.30 218,578 -0.86(-1.45%)
Apr 16, 2015 59.02 60.79 58.66 59.16 325,027 +0.00(+0.00%)
Apr 15, 2015 57.33 59.36 56.95 59.16 399,303 +2.30(+4.05%)
Apr 14, 2015 55.97 57.43 55.85 56.85 366,654 +1.00(+1.78%)
Apr 13, 2015 56.21 56.21 55.27 55.86 267,814 -0.23(-0.40%)
Apr 10, 2015 55.94 56.35 55.56 56.08 163,498 +0.15(+0.27%)
Apr 09, 2015 54.77 56.32 54.77 55.93 355,965 +1.26(+2.31%)
Apr 08, 2015 54.33 54.77 53.15 54.67 434,625 +0.42(+0.78%)
Apr 07, 2015 53.76 55.40 53.76 54.25 493,797 +0.35(+0.65%)
Apr 06, 2015 52.23 54.53 52.23 53.90 397,354 +2.05(+3.95%)
Apr 02, 2015 51.17 51.85 51.85 51.85 321,745 +0.73(+1.44%)
Apr 01, 2015 51.24 52.08 50.86 51.12 304,532 -0.09(-0.18%)
Mar 31, 2015 50.55 51.58 50.55 51.21 427,121 +0.24(+0.46%)
Mar 30, 2015 50.97 51.83 50.65 50.97 295,628 +0.33(+0.65%)
Mar 27, 2015 50.49 50.93 49.41 50.65 362,767 -0.01(-0.02%)
Mar 26, 2015 51.26 52.01 50.11 50.66 327,995 +0.16(+0.32%)
Mar 25, 2015 50.01 51.37 50.01 50.50 476,774 +0.87(+1.76%)
Mar 24, 2015 48.86 50.00 47.78 49.62 696,234 +0.48(+0.98%)
Mar 23, 2015 52.34 53.12 48.24 49.14 1,136,205 -4.28(-8.01%)
Mar 20, 2015 53.57 53.73 52.94 53.42 756,401 +0.38(+0.71%)
Mar 19, 2015 53.81 54.09 52.83 53.04 264,899 -1.51(-2.78%)
Mar 18, 2015 53.89 55.17 52.43 54.56 520,577 +0.50(+0.92%)
Mar 17, 2015 54.88 55.56 53.95 54.06 471,487 -1.34(-2.41%)
Mar 16, 2015 55.06 55.58 54.29 55.40 292,628 +0.15(+0.27%)
Mar 13, 2015 55.06 55.27 53.99 55.24 388,193 -0.08(-0.15%)
Mar 12, 2015 55.31 55.99 54.47 55.33 392,862 +0.07(+0.12%)
Mar 11, 2015 55.10 55.60 54.69 55.26 281,532 +0.08(+0.14%)
Mar 10, 2015 56.43 56.82 54.77 55.19 366,149 -1.34(-2.36%)
Mar 09, 2015 56.20 56.89 55.84 56.52 272,742 +0.36(+0.64%)
Mar 06, 2015 56.78 57.55 56.08 56.17 188,259 -1.26(-2.19%)
Mar 05, 2015 57.35 57.65 56.15 57.43 192,282 -0.15(-0.26%)
Mar 04, 2015 57.59 57.69 56.51 57.58 209,237 -0.11(-0.20%)
Mar 03, 2015 58.45 58.69 57.66 57.69 297,837 -0.84(-1.43%)
Mar 02, 2015 58.25 58.58 56.57 58.53 350,285 +0.27(+0.47%)
Feb 27, 2015 57.72 58.83 57.45 58.25 330,751 +0.55(+0.95%)
Feb 26, 2015 57.76 58.49 57.30 57.71 373,011 -0.41(-0.71%)
Feb 25, 2015 57.31 58.20 56.62 58.12 531,423 +0.73(+1.28%)
Feb 24, 2015 56.45 57.55 56.04 57.39 386,068 +1.00(+1.78%)
Feb 23, 2015 57.73 57.79 56.06 56.39 388,459 -2.03(-3.48%)
Feb 20, 2015 57.90 58.92 57.18 58.42 562,987 +0.62(+1.07%)
Feb 19, 2015 57.55 58.36 56.79 57.80 414,113 -0.37(-0.64%)
Feb 18, 2015 56.91 58.33 56.91 58.17 367,083 +0.59(+1.02%)
Feb 17, 2015 57.46 57.79 55.95 57.59 362,957 -0.15(-0.26%)
Feb 13, 2015 54.80 57.74 57.74 57.74 564,991 +3.41(+6.29%)
Feb 12, 2015 54.33 54.80 53.89 54.32 512,891 +0.60(+1.11%)
Feb 11, 2015 54.16 54.79 53.44 53.72 298,235 -0.88(-1.61%)
Feb 10, 2015 55.33 55.41 53.73 54.60 634,288 -0.80(-1.45%)
Feb 09, 2015 54.26 55.85 53.74 55.41 483,206 +0.98(+1.81%)
Feb 06, 2015 52.43 55.81 51.20 54.42 888,206 -0.58(-1.05%)
Feb 05, 2015 54.79 55.66 54.46 55.00 510,284 +0.83(+1.54%)
Feb 04, 2015 54.60 55.64 53.59 54.17 420,848 -1.27(-2.29%)
Feb 03, 2015 54.11 56.76 53.39 55.44 813,097 +1.55(+2.88%)
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.