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 (%)
Oct 31, 2007 42.77 44.28 42.66 44.07 274,648 +1.31(+3.06%)
Oct 30, 2007 44.12 44.27 42.60 42.76 162,796 -1.76(-3.95%)
Oct 29, 2007 44.78 45.58 44.31 44.52 307,818 +0.00(+0.00%)
Oct 26, 2007 44.06 44.57 43.75 44.52 188,834 +1.10(+2.54%)
Oct 25, 2007 43.78 43.90 43.14 43.41 201,287 -0.26(-0.59%)
Oct 24, 2007 43.99 44.09 42.55 43.67 381,631 -0.76(-1.71%)
Oct 23, 2007 44.12 44.47 43.48 44.43 158,041 +0.84(+1.93%)
Oct 22, 2007 42.09 43.72 41.96 43.59 294,120 +1.19(+2.81%)
Oct 19, 2007 43.82 43.87 42.32 42.40 390,575 -1.54(-3.50%)
Oct 18, 2007 43.19 44.43 43.11 43.94 308,158 +0.47(+1.08%)
Oct 17, 2007 44.03 44.39 43.25 43.47 276,119 -0.04(-0.08%)
Oct 16, 2007 43.32 43.89 43.19 43.50 145,588 +0.15(+0.35%)
Oct 15, 2007 43.72 44.56 43.15 43.35 209,552 -0.46(-1.05%)
Oct 12, 2007 42.65 44.11 42.64 43.81 212,608 +0.99(+2.31%)
Oct 11, 2007 42.80 43.97 42.51 42.82 224,382 +0.16(+0.37%)
Oct 10, 2007 42.63 42.83 42.19 42.66 126,229 -0.10(-0.23%)
Oct 09, 2007 42.02 43.05 42.02 42.76 284,157 +0.79(+1.87%)
Oct 08, 2007 41.67 42.41 41.60 41.98 225,175 +0.13(+0.32%)
Oct 05, 2007 40.94 42.40 40.86 41.84 333,517 +1.23(+3.02%)
Oct 04, 2007 40.18 40.71 39.71 40.61 231,967 +0.55(+1.37%)
Oct 03, 2007 40.70 40.70 39.91 40.07 206,495 -0.95(-2.33%)
Oct 02, 2007 39.78 41.21 39.78 41.02 198,910 +1.21(+3.04%)
Oct 01, 2007 38.47 39.99 38.24 39.81 178,306 +1.20(+3.11%)
Sep 28, 2007 39.80 40.31 38.57 38.61 182,834 -1.27(-3.19%)
Sep 27, 2007 39.22 40.18 39.22 39.88 154,532 +0.87(+2.24%)
Sep 26, 2007 38.99 39.11 38.65 39.01 300,799 +0.34(+0.89%)
Sep 25, 2007 39.04 39.37 38.53 38.66 291,063 -0.70(-1.77%)
Sep 24, 2007 39.35 39.92 39.20 39.36 106,417 +0.11(+0.27%)
Sep 21, 2007 39.87 39.87 39.10 39.25 235,817 -0.25(-0.63%)
Sep 20, 2007 40.05 40.05 39.17 39.50 142,871 -0.64(-1.58%)
Sep 19, 2007 40.54 40.80 39.97 40.14 166,645 -0.05(-0.13%)
Sep 18, 2007 38.65 40.31 38.65 40.19 156,569 +1.54(+3.98%)
Sep 17, 2007 38.32 39.12 38.27 38.65 356,386 +0.27(+0.71%)
Sep 14, 2007 37.77 38.42 37.41 38.38 218,722 +0.61(+1.61%)
Sep 13, 2007 37.89 37.96 37.52 37.77 150,230 +0.03(+0.07%)
Sep 12, 2007 37.33 38.02 37.33 37.74 263,893 +0.24(+0.64%)
Sep 11, 2007 37.07 37.55 36.86 37.51 280,874 +0.43(+1.17%)
Sep 10, 2007 37.19 37.30 36.52 37.07 301,931 -0.03(-0.07%)
Sep 07, 2007 37.14 37.29 36.52 37.10 376,537 -0.80(-2.12%)
Sep 06, 2007 38.72 38.91 37.66 37.90 247,251 -0.81(-2.10%)
Sep 05, 2007 39.04 39.23 38.41 38.72 274,308 -0.55(-1.39%)
Sep 04, 2007 38.16 39.73 38.09 39.26 190,646 +0.97(+2.54%)
Aug 31, 2007 38.64 38.64 38.02 38.29 99,851 +0.06(+0.16%)
Aug 30, 2007 37.76 38.67 37.71 38.23 123,625 +0.13(+0.35%)
Aug 29, 2007 37.10 38.24 36.70 38.10 200,155 +1.13(+3.06%)
Aug 28, 2007 37.76 37.76 36.97 36.97 165,287 -1.02(-2.67%)
Aug 27, 2007 38.34 38.53 37.63 37.98 232,873 -0.45(-1.17%)
Aug 24, 2007 37.51 38.57 37.46 38.43 318,686 +0.74(+1.97%)
Aug 23, 2007 38.25 38.42 37.39 37.69 260,044 -0.41(-1.07%)
Aug 22, 2007 38.18 38.53 37.63 38.10 274,308 +0.03(+0.07%)
Aug 21, 2007 38.92 39.42 37.91 38.07 276,685 -0.85(-2.18%)
Aug 20, 2007 38.67 39.25 37.91 38.92 237,175 +0.16(+0.41%)
Aug 17, 2007 40.31 40.31 38.64 38.76 345,064 -0.15(-0.39%)
Aug 16, 2007 37.63 39.13 37.20 38.91 426,123 +1.15(+3.04%)
Aug 15, 2007 38.59 39.52 37.76 37.76 728,852 -0.80(-2.06%)
Aug 14, 2007 39.53 39.92 38.56 38.56 173,551 -1.01(-2.55%)
Aug 13, 2007 40.53 40.99 38.86 39.56 463,596 -0.96(-2.38%)
Aug 10, 2007 40.63 42.05 40.29 40.53 519,522 -0.71(-1.71%)
Aug 09, 2007 39.35 41.63 38.83 41.23 764,395 +1.88(+4.78%)
Aug 08, 2007 37.58 41.26 37.56 39.35 727,715 +2.06(+5.52%)
Aug 07, 2007 36.97 37.43 35.89 37.29 625,034 +0.33(+0.88%)
Aug 06, 2007 39.27 39.27 36.39 36.97 743,225 -1.90(-4.89%)
Aug 03, 2007 38.80 42.51 38.64 38.87 2,311,527 -3.64(-8.56%)
Aug 02, 2007 42.09 42.55 41.69 42.51 270,912 +0.25(+0.59%)
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.