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 (%)
Dec 30, 2016 20.18 20.18 20.18 0 -0.14(-0.68%)
Dec 29, 2016 20.28 20.70 20.08 20.32 344,167 -0.11(-0.53%)
Dec 28, 2016 21.11 21.20 20.08 20.43 456,403 -0.43(-2.08%)
Dec 27, 2016 20.47 21.15 20.41 20.86 508,674 +0.65(+3.22%)
Dec 23, 2016 20.21 20.21 20.21 0 +0.15(+0.74%)
Dec 22, 2016 20.49 20.50 19.69 20.06 603,343 -0.37(-1.83%)
Dec 21, 2016 20.78 20.78 19.94 20.44 780,494 -0.29(-1.38%)
Dec 20, 2016 20.88 21.56 20.43 20.72 777,804 +0.42(+2.09%)
Dec 19, 2016 20.37 20.59 20.03 20.30 576,297 -0.08(-0.39%)
Dec 16, 2016 20.84 20.84 20.17 20.38 1,532,672 -0.22(-1.05%)
Dec 15, 2016 19.76 20.80 19.56 20.60 929,511 +0.66(+3.31%)
Dec 14, 2016 20.40 20.58 19.47 19.94 1,016,238 -0.76(-3.67%)
Dec 13, 2016 20.49 20.89 19.94 20.70 1,281,322 +0.27(+1.30%)
Dec 12, 2016 20.72 21.39 20.31 20.43 1,325,425 +0.34(+1.67%)
Dec 09, 2016 19.72 20.11 19.43 20.09 1,157,661 +0.61(+3.14%)
Dec 08, 2016 18.43 19.49 18.37 19.48 1,399,818 +1.01(+5.44%)
Dec 07, 2016 17.72 18.64 17.42 18.48 1,247,849 +0.74(+4.17%)
Dec 06, 2016 17.19 17.80 17.06 17.74 846,847 +0.18(+1.01%)
Dec 05, 2016 16.25 17.94 16.07 17.56 1,798,907 +1.59(+9.93%)
Dec 02, 2016 15.60 16.27 15.56 15.97 708,703 +0.20(+1.25%)
Dec 01, 2016 15.99 16.23 15.45 15.78 892,652 +0.39(+2.56%)
Nov 30, 2016 14.16 15.72 14.04 15.38 1,094,594 +1.92(+14.28%)
Nov 29, 2016 13.66 14.11 13.21 13.46 845,219 -0.56(-4.01%)
Nov 28, 2016 14.96 15.16 13.98 14.02 559,262 -0.81(-5.49%)
Nov 25, 2016 14.99 15.16 14.66 14.84 296,994 -0.26(-1.75%)
Nov 23, 2016 15.10 15.10 15.10 0 +0.43(+2.94%)
Nov 22, 2016 14.22 15.09 14.02 14.67 1,459,593 +0.75(+5.35%)
Nov 21, 2016 14.27 14.50 13.72 13.93 1,181,799 +0.34(+2.53%)
Nov 18, 2016 13.44 13.69 13.30 13.58 409,453 +0.22(+1.61%)
Nov 17, 2016 13.65 13.91 13.33 13.37 480,031 -0.28(-2.08%)
Nov 16, 2016 13.63 13.87 13.45 13.65 751,855 -0.03(-0.21%)
Nov 15, 2016 13.44 13.74 13.22 13.68 872,526 +0.40(+3.03%)
Nov 14, 2016 12.65 13.46 12.52 13.28 1,053,553 +0.94(+7.63%)
Nov 11, 2016 12.29 12.53 12.15 12.34 1,485,562 -0.19(-1.49%)
Nov 10, 2016 12.56 13.06 12.23 12.52 1,515,078 -0.07(-0.55%)
Nov 09, 2016 11.36 12.75 11.36 12.59 883,461 +1.05(+9.09%)
Nov 08, 2016 11.32 11.72 10.83 11.54 871,111 -0.29(-2.49%)
Nov 07, 2016 11.59 11.90 11.38 11.84 1,400,566 +0.43(+3.78%)
Nov 04, 2016 9.738 12.36 9.277 11.40 3,478,345 +1.41(+14.13%)
Nov 03, 2016 9.856 10.18 9.630 9.993 847,984 +0.14(+1.39%)
Nov 02, 2016 9.669 9.963 9.610 9.856 1,127,893 +0.00(+0.00%)
Nov 01, 2016 9.993 9.993 9.713 9.856 1,224,496 +0.04(+0.40%)
Oct 31, 2016 9.865 9.963 9.797 9.816 1,135,919 -0.16(-1.57%)
Oct 28, 2016 10.49 10.52 9.914 9.973 897,630 -0.48(-4.60%)
Oct 27, 2016 10.82 10.90 10.42 10.45 656,958 -0.22(-2.02%)
Oct 26, 2016 10.44 11.03 10.36 10.67 946,526 +0.00(+0.00%)
Oct 25, 2016 10.90 11.25 10.57 10.67 930,983 -0.29(-2.68%)
Oct 24, 2016 11.33 11.46 10.77 10.96 1,104,041 -0.37(-3.29%)
Oct 21, 2016 11.94 12.42 11.34 11.34 1,121,136 -0.74(-6.09%)
Oct 20, 2016 11.78 12.24 11.78 12.07 559,846 +0.00(+0.00%)
Oct 19, 2016 11.54 12.20 11.47 12.07 776,593 +0.71(+6.21%)
Oct 18, 2016 11.61 11.88 11.35 11.37 526,140 +0.00(+0.00%)
Oct 17, 2016 11.74 11.82 11.25 11.37 764,145 -0.33(-2.85%)
Oct 14, 2016 11.87 12.23 11.52 11.70 975,687 -0.14(-1.16%)
Oct 13, 2016 12.05 12.12 11.48 11.84 1,117,014 -0.47(-3.82%)
Oct 12, 2016 12.63 12.73 12.13 12.31 921,838 -0.37(-2.94%)
Oct 11, 2016 13.31 13.37 12.57 12.68 1,012,950 -0.76(-5.62%)
Oct 10, 2016 13.45 13.99 13.30 13.44 945,294 +0.26(+1.93%)
Oct 07, 2016 13.85 13.85 13.13 13.18 976,458 -0.53(-3.86%)
Oct 06, 2016 14.95 15.08 13.58 13.71 1,058,185 -1.10(-7.42%)
Oct 05, 2016 13.66 15.51 13.66 14.81 1,933,230 +1.44(+10.79%)
Oct 04, 2016 13.74 13.87 13.29 13.37 855,165 -0.16(-1.16%)
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.