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, 2006 31.80 32.00 30.96 31.71 197,551 +0.00(+0.00%)
Jan 30, 2006 31.09 31.91 31.09 31.71 191,551 +0.62(+1.99%)
Jan 27, 2006 30.96 31.63 30.92 31.09 196,306 +0.22(+0.72%)
Jan 26, 2006 31.80 32.13 30.74 30.87 294,346 -0.93(-2.92%)
Jan 25, 2006 31.62 32.18 31.28 31.80 286,082 +0.07(+0.22%)
Jan 24, 2006 32.21 32.23 31.32 31.73 367,254 -0.51(-1.59%)
Jan 23, 2006 31.67 32.36 31.13 32.24 330,234 +0.55(+1.73%)
Jan 20, 2006 32.33 32.33 31.44 31.69 311,215 +0.46(+1.47%)
Jan 19, 2006 30.07 31.45 29.88 31.23 188,721 +1.27(+4.25%)
Jan 18, 2006 29.70 30.07 29.45 29.96 185,891 +0.21(+0.71%)
Jan 17, 2006 30.39 30.59 29.62 29.75 232,420 -0.51(-1.69%)
Jan 13, 2006 30.05 30.63 29.99 30.26 187,476 +0.17(+0.56%)
Jan 12, 2006 30.19 30.19 29.79 30.09 210,910 -0.02(-0.06%)
Jan 11, 2006 29.79 30.26 29.35 30.11 249,402 +0.36(+1.22%)
Jan 10, 2006 29.31 29.86 29.26 29.75 233,326 +0.35(+1.20%)
Jan 09, 2006 28.58 29.64 28.58 29.40 221,099 +1.04(+3.68%)
Jan 06, 2006 27.74 28.60 27.69 28.35 170,494 +0.85(+3.08%)
Jan 05, 2006 27.56 27.65 27.16 27.51 206,155 -0.15(-0.54%)
Jan 04, 2006 26.65 28.09 26.65 27.66 215,212 +1.01(+3.78%)
Jan 03, 2006 25.97 26.94 25.70 26.65 158,154 +0.86(+3.32%)
Dec 30, 2005 25.68 25.97 25.62 25.79 117,738 +0.03(+0.10%)
Dec 29, 2005 26.09 26.29 25.76 25.77 83,775 -0.33(-1.25%)
Dec 28, 2005 25.80 26.28 25.68 26.09 147,399 -0.18(-0.67%)
Dec 23, 2005 26.32 26.46 25.98 26.27 74,832 -0.16(-0.60%)
Dec 22, 2005 27.07 27.23 26.21 26.43 181,702 -0.62(-2.29%)
Dec 21, 2005 26.19 27.18 26.17 27.05 129,965 +0.90(+3.45%)
Dec 20, 2005 26.02 26.59 25.97 26.15 163,249 +0.09(+0.34%)
Dec 19, 2005 25.84 26.87 25.63 26.06 259,138 -0.03(-0.10%)
Dec 16, 2005 26.89 27.29 26.08 26.08 344,046 -0.72(-2.70%)
Dec 15, 2005 26.94 27.26 26.67 26.81 267,629 -0.13(-0.49%)
Dec 14, 2005 27.34 27.54 26.94 26.94 179,438 -0.44(-1.61%)
Dec 13, 2005 27.90 27.90 27.06 27.38 252,911 -0.44(-1.59%)
Dec 12, 2005 28.13 28.43 27.82 27.82 169,815 -0.18(-0.63%)
Dec 09, 2005 27.97 28.13 27.74 28.00 94,643 +0.02(+0.06%)
Dec 08, 2005 27.62 28.08 27.50 27.98 107,436 +0.41(+1.47%)
Dec 07, 2005 27.88 28.75 27.24 27.58 100,191 -0.34(-1.20%)
Dec 06, 2005 28.14 28.27 27.84 27.91 99,285 -0.14(-0.50%)
Dec 05, 2005 27.87 28.60 27.54 28.05 194,608 +0.31(+1.11%)
Dec 02, 2005 27.77 27.80 27.42 27.74 154,532 +0.04(+0.13%)
Dec 01, 2005 27.16 27.96 27.16 27.71 143,550 +0.64(+2.35%)
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%)
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.