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 31, 2014 61.21 61.55 61.55 61.55 251,499 +0.12(+0.20%)
Dec 30, 2014 62.05 62.39 61.21 61.43 209,226 -0.74(-1.19%)
Dec 29, 2014 61.47 62.50 61.47 62.17 301,996 +1.04(+1.70%)
Dec 26, 2014 61.21 61.80 60.44 61.13 109,320 +0.38(+0.63%)
Dec 24, 2014 60.72 60.75 60.75 60.75 164,815 +0.02(+0.03%)
Dec 23, 2014 61.09 61.38 60.37 60.73 357,381 +0.26(+0.43%)
Dec 22, 2014 61.19 61.19 59.61 60.47 364,030 -1.02(-1.66%)
Dec 19, 2014 58.76 61.76 58.72 61.49 969,760 +3.12(+5.34%)
Dec 18, 2014 59.55 60.18 57.23 58.37 444,427 -0.06(-0.10%)
Dec 17, 2014 54.89 59.34 54.81 58.43 613,934 +3.44(+6.26%)
Dec 16, 2014 54.49 56.87 54.40 54.98 478,543 +0.18(+0.32%)
Dec 15, 2014 55.92 56.54 54.75 54.81 319,855 -0.74(-1.33%)
Dec 12, 2014 56.25 57.24 55.16 55.55 325,220 -1.63(-2.85%)
Dec 11, 2014 57.67 58.24 56.46 57.17 357,588 -0.28(-0.49%)
Dec 10, 2014 57.35 57.84 56.43 57.45 478,199 -0.22(-0.39%)
Dec 09, 2014 55.71 57.72 55.71 57.68 617,952 +1.66(+2.96%)
Dec 08, 2014 59.88 60.08 55.81 56.02 700,834 -4.23(-7.02%)
Dec 05, 2014 61.48 62.06 60.12 60.25 472,048 -1.39(-2.26%)
Dec 04, 2014 61.52 62.70 61.31 61.65 398,400 -0.12(-0.20%)
Dec 03, 2014 59.26 63.21 59.26 61.77 649,034 +2.47(+4.17%)
Dec 02, 2014 58.31 60.20 58.17 59.30 443,154 +0.81(+1.39%)
Dec 01, 2014 59.69 60.53 57.82 58.48 826,822 -1.49(-2.48%)
Nov 28, 2014 63.10 63.13 59.81 59.97 508,092 -3.63(-5.71%)
Nov 26, 2014 65.31 63.60 63.60 63.60 295,963 -1.81(-2.76%)
Nov 25, 2014 67.11 67.23 65.05 65.41 212,778 -1.45(-2.17%)
Nov 24, 2014 66.21 66.89 65.88 66.86 209,151 +0.56(+0.84%)
Nov 21, 2014 66.34 67.41 65.47 66.30 275,993 +0.55(+0.84%)
Nov 20, 2014 64.56 65.94 64.17 65.75 272,379 +1.02(+1.57%)
Nov 19, 2014 65.21 65.59 64.69 64.73 299,955 -0.51(-0.79%)
Nov 18, 2014 65.87 66.36 65.01 65.25 215,036 -0.43(-0.65%)
Nov 17, 2014 66.18 66.30 65.05 65.67 326,957 -0.27(-0.41%)
Nov 14, 2014 66.32 67.38 65.49 65.94 361,395 -0.32(-0.48%)
Nov 13, 2014 67.60 67.95 65.48 66.26 475,640 -1.52(-2.24%)
Nov 12, 2014 67.04 67.98 66.89 67.78 266,508 +0.45(+0.66%)
Nov 11, 2014 66.46 67.43 65.58 67.33 302,898 +1.14(+1.72%)
Nov 10, 2014 68.19 69.12 65.85 66.20 644,187 -2.38(-3.48%)
Nov 07, 2014 65.67 68.68 63.78 68.58 692,963 +1.50(+2.24%)
Nov 06, 2014 65.91 67.18 65.32 67.08 446,788 +0.92(+1.39%)
Nov 05, 2014 66.86 67.53 65.55 66.16 623,051 -0.67(-1.00%)
Nov 04, 2014 68.11 68.11 65.59 66.83 606,454 -1.82(-2.65%)
Nov 03, 2014 68.81 69.86 68.17 68.65 502,018 -0.19(-0.27%)
Oct 31, 2014 68.86 68.94 67.53 68.83 542,857 +0.80(+1.18%)
Oct 30, 2014 68.36 68.67 66.76 68.03 480,961 -0.57(-0.83%)
Oct 29, 2014 67.72 68.98 67.57 68.60 633,233 +1.16(+1.71%)
Oct 28, 2014 64.61 67.47 64.44 67.44 554,922 +2.94(+4.56%)
Oct 27, 2014 65.18 65.63 65.63 64.50 271,163 -1.13(-1.72%)
Oct 24, 2014 66.15 66.33 64.76 65.63 231,653 -0.33(-0.49%)
Oct 23, 2014 64.15 66.48 63.85 65.95 359,181 +2.38(+3.74%)
Oct 22, 2014 64.02 65.20 63.50 63.58 364,735 -0.50(-0.78%)
Oct 21, 2014 63.94 65.03 63.73 64.08 459,209 +0.26(+0.41%)
Oct 20, 2014 62.54 63.89 62.54 63.82 368,409 +1.17(+1.87%)
Oct 17, 2014 66.06 66.77 61.62 62.65 890,760 -2.76(-4.22%)
Oct 16, 2014 62.36 65.72 62.36 65.40 494,868 +1.83(+2.89%)
Oct 15, 2014 61.77 63.87 61.20 63.57 714,905 +1.79(+2.89%)
Oct 14, 2014 62.39 63.25 61.27 61.78 496,454 -0.22(-0.36%)
Oct 13, 2014 62.02 63.09 61.59 62.00 450,933 +0.05(+0.08%)
Oct 10, 2014 62.65 62.95 61.20 61.96 541,256 -0.69(-1.10%)
Oct 09, 2014 63.80 64.05 62.36 62.65 820,059 -1.21(-1.90%)
Oct 08, 2014 63.90 64.23 62.07 63.86 529,910 -0.18(-0.28%)
Oct 07, 2014 63.00 64.83 62.91 64.03 491,314 +0.85(+1.34%)
Oct 06, 2014 62.52 63.62 62.24 63.19 339,095 +0.83(+1.33%)
Oct 03, 2014 62.30 63.02 61.75 62.36 408,245 +0.13(+0.21%)
Oct 02, 2014 61.86 62.80 61.67 62.23 608,182 +0.20(+0.33%)
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.