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, 2018 15.36 15.63 15.14 15.41 990,081 +0.03(+0.20%)
Jan 30, 2018 15.05 15.46 14.92 15.38 400,190 +0.01(+0.07%)
Jan 29, 2018 15.59 15.81 15.23 15.37 320,794 -0.30(-1.91%)
Jan 26, 2018 15.71 15.87 15.57 15.67 187,423 -0.09(-0.57%)
Jan 25, 2018 15.92 15.97 15.44 15.76 889,629 +0.05(+0.32%)
Jan 24, 2018 16.03 16.15 15.64 15.71 454,175 -0.30(-1.87%)
Jan 23, 2018 16.00 16.26 15.62 16.01 245,077 +0.12(+0.76%)
Jan 22, 2018 15.62 15.98 15.49 15.89 273,374 +0.39(+2.52%)
Jan 19, 2018 15.27 15.75 15.08 15.50 349,913 +0.11(+0.71%)
Jan 18, 2018 15.71 15.74 15.35 15.39 466,214 -0.39(-2.47%)
Jan 17, 2018 15.94 15.98 15.51 15.78 414,675 +0.00(+0.00%)
Jan 16, 2018 16.61 17.35 15.32 15.78 1,886,133 -0.80(-4.83%)
Jan 12, 2018 16.58 16.58 16.58 0 +0.30(+1.84%)
Jan 11, 2018 15.93 16.45 15.58 16.28 1,114,416 +0.42(+2.65%)
Jan 10, 2018 15.50 16.10 15.50 15.86 1,284,097 +0.30(+1.93%)
Jan 09, 2018 15.60 15.85 15.25 15.56 386,825 -0.04(-0.26%)
Jan 08, 2018 15.05 15.64 14.76 15.60 1,114,356 +0.55(+3.65%)
Jan 05, 2018 14.93 15.40 14.80 15.05 383,110 +0.12(+0.80%)
Jan 04, 2018 14.40 14.98 14.32 14.93 568,679 +0.49(+3.39%)
Jan 03, 2018 14.12 14.54 13.80 14.44 272,615 +0.35(+2.48%)
Jan 02, 2018 13.46 14.12 13.46 14.09 471,513 +0.62(+4.60%)
Dec 29, 2017 13.47 13.47 13.47 0 -0.19(-1.39%)
Dec 28, 2017 13.79 13.92 13.55 13.66 241,156 -0.13(-0.94%)
Dec 27, 2017 13.73 13.92 13.47 13.79 1,273,651 +0.09(+0.66%)
Dec 26, 2017 13.52 13.76 13.36 13.70 437,076 +0.21(+1.56%)
Dec 22, 2017 13.28 13.63 13.19 13.49 396,414 +0.19(+1.43%)
Dec 21, 2017 12.73 13.34 12.62 13.30 697,841 +0.61(+4.81%)
Dec 20, 2017 12.41 12.86 12.37 12.69 796,287 +0.25(+2.01%)
Dec 19, 2017 12.27 12.68 12.27 12.44 489,102 -0.05(-0.40%)
Dec 18, 2017 12.35 12.55 12.31 12.49 1,262,293 +0.17(+1.38%)
Dec 15, 2017 12.17 12.45 12.06 12.32 1,788,908 +0.24(+1.99%)
Dec 14, 2017 12.35 12.35 11.86 12.08 2,478,210 -0.43(-3.44%)
Dec 13, 2017 13.77 13.86 11.85 12.51 5,373,707 -1.90(-13.19%)
Dec 12, 2017 14.38 14.48 14.20 14.41 480,015 +0.18(+1.26%)
Dec 11, 2017 14.23 14.48 14.20 14.23 483,651 +0.02(+0.14%)
Dec 08, 2017 14.45 14.53 14.14 14.21 272,169 +0.00(+0.00%)
Dec 07, 2017 14.06 14.44 13.98 383,775 +0.00(+0.00%)
Dec 06, 2017 14.58 14.58 13.88 14.01 426,552 -0.71(-4.82%)
Dec 05, 2017 14.75 14.92 14.37 14.72 328,627 -0.04(-0.27%)
Dec 04, 2017 14.95 15.38 14.70 14.76 666,980 +0.09(+0.61%)
Dec 01, 2017 14.73 14.91 14.34 14.67 563,207 +0.11(+0.76%)
Nov 30, 2017 14.80 15.15 14.54 14.56 1,073,042 -0.15(-1.02%)
Nov 29, 2017 14.86 14.94 14.57 14.71 584,586 -0.20(-1.34%)
Nov 28, 2017 14.90 15.09 14.77 14.91 658,420 +0.04(+0.27%)
Nov 27, 2017 14.92 15.28 14.80 14.87 913,656 -0.04(-0.27%)
Nov 24, 2017 14.95 15.01 14.70 14.91 147,226 +0.04(+0.27%)
Nov 22, 2017 14.94 15.44 14.71 14.87 484,034 +0.14(+0.95%)
Nov 21, 2017 14.68 15.15 14.58 14.73 485,435 +0.11(+0.75%)
Nov 20, 2017 14.26 14.63 13.99 14.62 493,525 +0.31(+2.17%)
Nov 17, 2017 14.26 14.48 14.06 14.31 486,209 +0.09(+0.63%)
Nov 16, 2017 14.03 14.50 13.56 14.22 649,451 +0.26(+1.86%)
Nov 15, 2017 13.82 14.12 13.45 13.96 842,175 -0.11(-0.78%)
Nov 14, 2017 14.49 14.97 14.05 14.07 878,255 -0.56(-3.83%)
Nov 13, 2017 14.10 15.03 14.02 14.63 1,164,250 +0.48(+3.39%)
Nov 10, 2017 13.69 14.41 13.42 14.15 2,125,623 +0.58(+4.27%)
Nov 09, 2017 11.39 13.95 10.95 13.57 6,381,644 +4.17(+44.36%)
Nov 08, 2017 9.390 9.470 9.020 9.400 674,761 -0.01(-0.11%)
Nov 07, 2017 9.090 9.470 9.000 9.410 768,964 +0.39(+4.32%)
Nov 06, 2017 8.710 9.045 8.470 9.020 622,108 +0.54(+6.37%)
Nov 03, 2017 8.890 8.950 8.370 8.480 697,231 -0.43(-4.83%)
Nov 02, 2017 9.070 9.210 8.860 8.910 427,679 -0.15(-1.66%)
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.