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 (%)
Aug 31, 2016 11.72 11.97 11.13 11.19 1,239,078 -0.46(-3.96%)
Aug 30, 2016 11.57 11.87 11.51 11.65 676,124 +0.11(+0.93%)
Aug 29, 2016 11.33 11.73 11.26 11.54 666,281 +0.12(+1.02%)
Aug 26, 2016 11.88 12.09 11.32 11.43 789,942 -0.37(-3.14%)
Aug 25, 2016 11.49 11.94 11.45 11.80 744,086 +0.20(+1.77%)
Aug 24, 2016 12.19 12.41 11.48 11.59 1,410,010 -0.86(-6.89%)
Aug 23, 2016 11.87 12.60 11.58 12.45 1,319,093 +0.93(+8.04%)
Aug 22, 2016 11.87 11.91 11.34 11.52 818,674 -0.64(-5.29%)
Aug 19, 2016 12.35 12.48 11.95 12.17 563,288 -0.30(-2.42%)
Aug 18, 2016 12.07 12.50 12.06 12.47 945,195 +0.56(+4.66%)
Aug 17, 2016 11.74 11.98 11.42 11.91 837,665 +0.04(+0.33%)
Aug 16, 2016 12.00 12.11 11.66 11.87 914,633 -0.22(-1.85%)
Aug 15, 2016 11.56 12.17 11.49 12.10 866,581 +0.64(+5.62%)
Aug 12, 2016 11.44 11.75 11.31 11.45 695,502 +0.05(+0.43%)
Aug 11, 2016 11.22 11.57 11.14 11.41 707,338 +0.26(+2.36%)
Aug 10, 2016 11.41 11.52 11.01 11.14 987,288 -0.33(-2.89%)
Aug 09, 2016 11.71 11.82 11.31 11.47 1,164,501 -0.25(-2.16%)
Aug 08, 2016 10.20 12.42 10.20 11.73 2,836,311 +1.61(+15.90%)
Aug 05, 2016 9.037 10.51 8.939 10.12 2,893,334 +0.63(+6.68%)
Aug 04, 2016 9.807 10.28 9.183 9.485 2,200,745 -0.47(-4.70%)
Aug 03, 2016 9.310 10.03 9.290 9.953 1,624,914 +0.46(+4.83%)
Aug 02, 2016 9.963 10.14 9.261 9.495 2,441,427 -0.36(-3.66%)
Aug 01, 2016 10.46 10.46 9.749 9.856 1,641,862 -0.68(-6.48%)
Jul 29, 2016 10.45 10.66 10.03 10.54 1,542,662 -0.07(-0.64%)
Jul 28, 2016 10.90 11.12 10.58 10.61 1,116,739 -0.45(-4.06%)
Jul 27, 2016 11.73 12.07 10.64 11.05 1,672,831 -0.71(-6.05%)
Jul 26, 2016 11.71 11.82 11.44 11.77 817,609 +0.17(+1.43%)
Jul 25, 2016 11.85 11.85 11.50 11.60 985,053 -0.30(-2.54%)
Jul 22, 2016 12.61 12.61 11.33 11.90 3,180,604 -0.71(-5.64%)
Jul 21, 2016 13.20 13.41 12.44 12.61 1,215,683 -0.55(-4.15%)
Jul 20, 2016 12.75 13.26 12.53 13.16 1,149,656 +0.13(+0.97%)
Jul 19, 2016 13.34 13.57 12.87 13.03 1,078,485 -0.46(-3.40%)
Jul 18, 2016 12.84 13.55 12.61 13.49 468,017 +0.48(+3.67%)
Jul 15, 2016 13.13 13.20 12.86 13.01 644,733 +0.11(+0.83%)
Jul 14, 2016 12.81 13.29 12.77 12.91 599,417 +0.26(+2.08%)
Jul 13, 2016 13.06 13.52 12.38 12.64 828,406 -0.61(-4.63%)
Jul 12, 2016 12.31 13.50 12.31 13.26 760,714 +1.29(+10.75%)
Jul 11, 2016 12.24 12.43 11.82 11.97 570,926 -0.02(-0.16%)
Jul 08, 2016 11.47 12.13 11.21 11.99 934,552 +0.71(+6.31%)
Jul 07, 2016 11.40 12.37 11.08 11.28 1,162,016 +0.04(+0.35%)
Jul 06, 2016 11.12 11.38 10.74 11.24 804,787 +0.01(+0.09%)
Jul 05, 2016 11.41 11.65 10.64 11.23 1,464,958 -0.64(-5.42%)
Jul 01, 2016 11.07 11.87 11.87 11.87 943,934 +0.75(+6.75%)
Jun 30, 2016 11.19 11.19 10.53 11.12 1,322,531 -0.08(-0.70%)
Jun 29, 2016 11.79 11.79 10.92 11.20 1,205,796 -0.23(-2.05%)
Jun 28, 2016 11.60 11.78 11.14 11.44 1,395,239 +0.52(+4.73%)
Jun 27, 2016 12.60 12.75 10.67 10.92 1,756,291 -1.96(-15.22%)
Jun 24, 2016 13.03 13.13 12.63 12.88 1,589,964 -1.01(-7.30%)
Jun 23, 2016 13.59 13.92 13.45 13.89 819,602 +0.60(+4.55%)
Jun 22, 2016 13.75 14.11 13.18 13.29 748,110 -0.38(-2.78%)
Jun 21, 2016 14.15 14.45 13.11 13.67 1,376,008 -0.75(-5.21%)
Jun 20, 2016 14.54 14.93 14.30 14.42 657,502 +0.10(+0.68%)
Jun 17, 2016 13.82 14.97 13.82 14.32 1,101,409 +0.76(+5.61%)
Jun 16, 2016 14.16 14.17 13.27 13.56 1,051,647 -0.86(-5.95%)
Jun 15, 2016 14.78 15.20 14.36 14.42 929,429 -0.39(-2.63%)
Jun 14, 2016 14.66 15.42 14.32 14.81 719,537 +0.04(+0.26%)
Jun 13, 2016 14.37 14.81 14.12 14.77 811,668 +0.13(+0.87%)
Jun 10, 2016 15.38 15.49 14.56 14.64 850,404 -1.12(-7.11%)
Jun 09, 2016 16.26 16.31 15.48 15.76 917,032 -0.55(-3.39%)
Jun 08, 2016 16.21 16.56 15.75 16.32 859,913 +0.58(+3.70%)
Jun 07, 2016 15.93 16.04 14.95 15.73 1,289,182 +0.17(+1.12%)
Jun 06, 2016 13.88 15.76 13.78 15.56 1,505,789 +2.44(+18.57%)
Jun 03, 2016 12.57 13.47 12.57 13.12 1,780,482 +0.74(+5.96%)
Jun 02, 2016 12.63 12.63 11.72 12.39 1,158,472 -0.40(-3.11%)
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.