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 (%)
Nov 30, 2005 27.21 27.30 26.90 27.07 166,079 -0.14(-0.52%)
Nov 29, 2005 27.43 27.95 27.21 27.21 99,059 +0.05(+0.20%)
Nov 28, 2005 26.85 27.47 26.53 27.16 242,836 +0.10(+0.36%)
Nov 25, 2005 27.96 27.96 25.55 27.06 366,801 -1.64(-5.72%)
Nov 23, 2005 28.80 29.06 28.56 28.71 44,718 -0.21(-0.73%)
Nov 22, 2005 28.13 29.13 28.13 28.92 73,020 +0.72(+2.54%)
Nov 21, 2005 28.12 28.44 27.69 28.20 83,775 +0.06(+0.22%)
Nov 18, 2005 28.66 28.93 27.86 28.14 139,361 -0.12(-0.44%)
Nov 17, 2005 28.05 28.44 27.96 28.27 117,965 +0.57(+2.04%)
Nov 16, 2005 27.59 27.92 27.07 27.70 131,550 +0.09(+0.32%)
Nov 15, 2005 27.71 28.27 27.37 27.61 159,626 -0.08(-0.29%)
Nov 14, 2005 27.77 27.77 27.21 27.69 158,494 -0.04(-0.16%)
Nov 11, 2005 27.20 27.83 26.81 27.74 196,759 +0.52(+1.92%)
Nov 10, 2005 28.27 28.28 26.70 27.21 350,272 -1.34(-4.70%)
Nov 09, 2005 28.78 28.93 28.27 28.56 169,589 -0.22(-0.77%)
Nov 08, 2005 28.80 29.11 28.31 28.78 155,890 -0.11(-0.37%)
Nov 07, 2005 29.24 29.33 28.82 28.88 116,493 -0.39(-1.33%)
Nov 04, 2005 30.12 30.18 29.04 29.27 144,229 -0.85(-2.81%)
Nov 03, 2005 30.95 31.16 30.03 30.12 183,627 -0.77(-2.49%)
Nov 02, 2005 29.40 30.92 29.24 30.89 161,664 +1.51(+5.14%)
Nov 01, 2005 29.94 29.94 29.21 29.38 168,343 -0.65(-2.18%)
Oct 31, 2005 29.34 30.32 29.34 30.03 111,398 +0.44(+1.49%)
Oct 28, 2005 28.66 29.70 28.65 29.59 100,983 +1.05(+3.68%)
Oct 27, 2005 29.70 29.70 28.40 28.54 141,173 -1.13(-3.81%)
Oct 26, 2005 29.64 30.25 29.49 29.67 84,115 -0.06(-0.21%)
Oct 25, 2005 29.61 30.04 29.06 29.73 162,796 +0.12(+0.42%)
Oct 24, 2005 28.73 29.61 28.65 29.61 116,833 +0.85(+2.95%)
Oct 21, 2005 28.31 29.24 28.13 28.76 155,324 +0.46(+1.62%)
Oct 20, 2005 29.30 29.56 27.96 28.30 176,721 -1.00(-3.41%)
Oct 19, 2005 28.71 29.30 28.16 29.30 138,229 +0.53(+1.84%)
Oct 18, 2005 29.41 29.78 28.65 28.77 118,984 -0.73(-2.48%)
Oct 17, 2005 29.80 29.99 28.94 29.50 99,511 -0.25(-0.83%)
Oct 14, 2005 28.87 30.03 28.60 29.75 84,907 +1.08(+3.76%)
Oct 13, 2005 29.54 29.58 27.96 28.67 255,742 -0.95(-3.22%)
Oct 12, 2005 29.55 30.03 29.09 29.63 135,852 +0.11(+0.36%)
Oct 11, 2005 29.86 30.43 29.52 29.52 129,059 -0.23(-0.77%)
Oct 10, 2005 31.07 31.07 29.68 29.75 105,964 -0.49(-1.64%)
Oct 07, 2005 30.21 30.56 29.93 30.24 121,248 +0.20(+0.68%)
Oct 06, 2005 30.05 30.62 29.83 30.04 153,060 -0.03(-0.09%)
Oct 05, 2005 31.74 31.74 30.07 30.07 220,194 -1.66(-5.23%)
Oct 04, 2005 32.56 32.68 31.62 31.73 184,193 -0.83(-2.55%)
Oct 03, 2005 32.79 33.61 32.30 32.56 221,099 -0.12(-0.38%)
Sep 30, 2005 32.52 32.99 32.27 32.68 100,304 +0.16(+0.49%)
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.