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, 2008 43.35 44.82 42.91 44.42 519,017 +0.63(+1.43%)
Jan 30, 2008 44.53 45.02 43.77 43.79 218,269 -0.99(-2.21%)
Jan 29, 2008 45.22 45.46 44.59 44.78 211,476 -0.19(-0.41%)
Jan 28, 2008 44.19 45.08 43.64 44.97 226,760 +0.60(+1.35%)
Jan 25, 2008 45.26 45.31 43.87 44.37 380,920 -0.06(-0.14%)
Jan 24, 2008 45.96 46.21 44.24 44.43 463,709 -1.35(-2.95%)
Jan 23, 2008 44.61 45.99 43.26 45.78 452,093 -0.06(-0.13%)
Jan 22, 2008 44.98 46.97 44.98 45.84 360,731 -1.00(-2.13%)
Jan 21, 2008 46.55 48.01 45.68 46.84 0 +0.00(+0.00%)
Jan 18, 2008 46.55 48.01 45.68 46.84 485,106 +0.57(+1.22%)
Jan 17, 2008 48.32 49.45 46.08 46.28 453,775 -1.82(-3.78%)
Jan 16, 2008 49.22 49.70 46.77 48.10 409,027 -1.17(-2.38%)
Jan 15, 2008 49.77 49.84 48.64 49.27 698,847 -1.12(-2.23%)
Jan 14, 2008 50.34 50.95 50.01 50.39 312,686 +0.49(+0.97%)
Jan 11, 2008 49.60 51.63 49.50 49.91 268,308 +0.04(+0.07%)
Jan 10, 2008 49.53 50.68 48.94 49.87 203,891 +0.17(+0.34%)
Jan 09, 2008 48.84 49.84 48.18 49.70 326,158 +0.66(+1.35%)
Jan 08, 2008 49.55 50.23 48.89 49.04 278,497 -0.13(-0.27%)
Jan 07, 2008 49.46 50.03 48.35 49.17 295,818 -0.07(-0.14%)
Jan 04, 2008 50.28 50.35 48.49 49.24 208,193 -1.41(-2.79%)
Jan 03, 2008 50.88 51.31 50.27 50.66 250,647 -0.03(-0.05%)
Jan 02, 2008 49.74 51.20 49.74 50.68 715,715 +0.64(+1.29%)
Jan 01, 2008 50.63 50.81 49.81 50.04 155,550 +0.00(+0.00%)
Dec 31, 2007 50.63 50.81 49.81 50.04 155,550 -0.59(-1.17%)
Dec 28, 2007 50.57 51.06 49.92 50.63 150,796 +0.47(+0.93%)
Dec 27, 2007 51.34 51.84 49.52 50.16 186,864 -1.63(-3.14%)
Dec 26, 2007 50.51 52.10 50.38 51.79 192,797 +1.15(+2.27%)
Dec 24, 2007 50.40 51.06 49.76 50.64 51,850 +0.75(+1.50%)
Dec 21, 2007 50.48 50.79 49.73 49.89 303,765 +0.28(+0.57%)
Dec 20, 2007 49.17 49.67 48.47 49.61 182,494 +0.84(+1.72%)
Dec 19, 2007 48.63 48.93 48.18 48.77 146,041 -0.03(-0.05%)
Dec 18, 2007 48.36 48.94 48.10 48.79 459,860 +0.86(+1.79%)
Dec 17, 2007 48.49 48.50 47.62 47.94 238,307 -0.86(-1.76%)
Dec 14, 2007 48.41 49.47 48.03 48.79 166,985 -0.33(-0.67%)
Dec 13, 2007 48.80 49.27 48.04 49.12 343,253 -0.18(-0.36%)
Dec 12, 2007 49.97 50.45 48.82 49.30 327,958 +0.59(+1.22%)
Dec 11, 2007 49.68 50.09 48.42 48.71 310,875 -0.72(-1.45%)
Dec 10, 2007 49.42 49.47 49.02 49.42 322,762 +0.24(+0.48%)
Dec 07, 2007 49.11 49.47 48.90 49.18 319,216 +0.36(+0.74%)
Dec 06, 2007 47.13 48.83 47.00 48.82 608,392 +1.51(+3.19%)
Dec 05, 2007 47.51 47.83 46.84 47.31 112,930 +0.60(+1.29%)
Dec 04, 2007 47.70 48.40 46.58 46.71 403,707 -1.33(-2.78%)
Dec 03, 2007 48.27 48.61 47.85 48.04 292,988 -0.54(-1.11%)
Nov 30, 2007 48.71 49.35 48.12 48.58 616,656 +0.28(+0.59%)
Nov 29, 2007 47.78 48.58 47.72 48.30 372,461 +0.37(+0.77%)
Nov 28, 2007 47.03 48.16 47.03 47.93 455,218 +1.33(+2.84%)
Nov 27, 2007 46.38 46.79 45.99 46.60 320,271 +0.31(+0.67%)
Nov 26, 2007 47.77 47.77 46.23 46.29 305,588 -0.71(-1.50%)
Nov 23, 2007 46.23 47.26 46.03 47.00 71,096 +1.02(+2.21%)
Nov 21, 2007 46.98 47.52 45.95 45.99 185,438 -1.17(-2.49%)
Nov 20, 2007 47.33 47.33 46.09 47.16 367,593 -0.06(-0.13%)
Nov 19, 2007 46.85 47.70 46.66 47.22 330,460 -0.04(-0.09%)
Nov 16, 2007 47.09 47.73 46.73 47.27 403,821 +0.19(+0.41%)
Nov 15, 2007 47.36 47.70 46.44 47.07 398,047 -0.27(-0.56%)
Nov 14, 2007 47.44 48.49 47.02 47.34 405,519 -0.09(-0.19%)
Nov 13, 2007 47.96 49.20 46.68 47.42 766,378 +0.43(+0.92%)
Nov 12, 2007 48.41 50.35 46.81 46.99 459,882 -2.04(-4.16%)
Nov 09, 2007 48.27 50.15 48.06 49.03 294,459 +0.45(+0.93%)
Nov 08, 2007 49.77 49.77 47.67 48.58 397,764 -0.53(-1.08%)
Nov 07, 2007 49.97 52.06 49.11 49.11 619,939 -0.94(-1.87%)
Nov 06, 2007 50.08 50.35 45.70 50.05 1,397,807 +6.58(+15.14%)
Nov 05, 2007 42.18 43.88 42.09 43.47 178,419 +0.77(+1.80%)
Nov 02, 2007 43.06 43.28 41.88 42.70 187,249 +0.15(+0.35%)
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.