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, 2018 2.140 2.450 1.970 2.430 1,110,000 +0.34(+16.27%)
Dec 28, 2018 2.110 2.215 2.060 2.090 660,700 +0.00(+0.00%)
Dec 27, 2018 2.180 2.280 1.970 2.090 672,271 -0.10(-4.57%)
Dec 26, 2018 2.150 2.190 1.940 2.190 718,402 +0.07(+3.30%)
Dec 24, 2018 2.100 2.340 2.070 2.120 507,800 -0.03(-1.40%)
Dec 21, 2018 2.320 2.340 2.080 2.150 1,988,500 -0.16(-6.93%)
Dec 20, 2018 2.530 2.560 2.280 2.310 856,037 -0.23(-9.06%)
Dec 19, 2018 2.580 2.800 2.530 2.540 1,094,918 +0.00(+0.00%)
Dec 18, 2018 2.740 2.740 2.540 2.540 1,166,869 -0.18(-6.62%)
Dec 17, 2018 2.940 2.940 2.720 2.720 867,100 -0.21(-7.17%)
Dec 14, 2018 3.370 3.380 2.910 2.930 1,116,300 -0.45(-13.31%)
Dec 13, 2018 3.500 3.520 3.330 3.380 593,810 -0.10(-2.87%)
Dec 12, 2018 3.370 3.610 3.260 3.480 871,092 +0.18(+5.45%)
Dec 11, 2018 3.540 3.570 3.295 3.300 708,998 -0.21(-5.98%)
Dec 10, 2018 3.500 3.640 3.470 3.510 1,691,152 -0.08(-2.23%)
Dec 07, 2018 3.740 3.780 3.580 3.590 966,400 -0.05(-1.37%)
Dec 06, 2018 3.890 3.920 3.530 3.640 1,430,140 -0.35(-8.77%)
Dec 04, 2018 4.090 4.190 3.965 3.990 1,807,000 -0.12(-2.92%)
Dec 03, 2018 4.100 4.160 3.940 4.110 1,437,251 +0.19(+4.85%)
Nov 30, 2018 4.030 4.050 3.760 3.920 1,318,000 -0.11(-2.73%)
Nov 29, 2018 4.380 4.470 4.000 4.030 1,450,005 -0.37(-8.41%)
Nov 28, 2018 4.120 4.490 4.100 4.400 1,734,537 +0.28(+6.80%)
Nov 27, 2018 3.990 4.400 3.660 4.120 4,090,733 +0.13(+3.26%)
Nov 26, 2018 4.470 4.500 3.830 3.990 4,986,050 -0.28(-6.56%)
Nov 23, 2018 5.930 5.980 4.240 4.270 3,893,300 -1.90(-30.79%)
Nov 21, 2018 6.170 6.170 6.170 0 +0.14(+2.32%)
Nov 20, 2018 6.670 6.700 6.020 6.030 1,883,354 -0.84(-12.23%)
Nov 19, 2018 6.650 6.940 6.530 6.870 1,695,102 +0.15(+2.23%)
Nov 16, 2018 7.060 7.160 6.560 6.720 1,138,700 -0.45(-6.28%)
Nov 15, 2018 6.700 7.180 6.670 7.170 1,005,669 +0.43(+6.38%)
Nov 14, 2018 7.060 7.250 6.730 6.740 1,318,751 -0.31(-4.40%)
Nov 13, 2018 7.890 7.960 7.040 7.050 1,245,260 -0.85(-10.76%)
Nov 12, 2018 8.010 8.050 7.890 7.900 1,062,180 +0.18(+2.33%)
Nov 09, 2018 8.400 8.750 7.530 7.720 3,997,300 -2.32(-23.11%)
Nov 08, 2018 10.56 10.56 9.880 10.04 619,872 -0.62(-5.82%)
Nov 07, 2018 10.74 10.93 10.47 10.66 484,146 +0.04(+0.38%)
Nov 06, 2018 10.66 10.81 10.55 10.62 353,440 +0.01(+0.09%)
Nov 05, 2018 10.72 10.76 10.35 10.61 381,171 +0.06(+0.57%)
Nov 02, 2018 10.77 10.96 10.54 10.55 467,900 -0.19(-1.77%)
Nov 01, 2018 11.15 11.28 10.68 10.74 349,117 -0.27(-2.45%)
Oct 31, 2018 11.03 11.17 10.81 11.01 499,591 +0.11(+1.01%)
Oct 30, 2018 10.76 10.95 10.60 10.90 446,003 +0.07(+0.65%)
Oct 29, 2018 11.50 11.50 10.78 10.83 465,887 -0.62(-5.41%)
Oct 26, 2018 11.17 11.66 11.07 11.45 371,900 +0.09(+0.79%)
Oct 25, 2018 11.50 11.51 11.20 11.36 425,779 +0.10(+0.89%)
Oct 24, 2018 11.67 11.70 11.26 11.26 625,264 -0.30(-2.60%)
Oct 23, 2018 11.50 11.72 11.08 11.56 441,493 -0.30(-2.53%)
Oct 22, 2018 11.85 11.97 11.63 11.86 235,554 -0.02(-0.17%)
Oct 19, 2018 11.92 12.36 11.83 11.88 276,400 -0.02(-0.17%)
Oct 18, 2018 12.06 12.08 11.59 11.90 603,005 -0.27(-2.22%)
Oct 17, 2018 12.24 12.36 11.99 12.17 187,716 -0.16(-1.30%)
Oct 16, 2018 12.16 12.35 11.96 12.33 257,784 +0.27(+2.24%)
Oct 15, 2018 12.15 12.23 11.75 12.06 237,228 -0.09(-0.74%)
Oct 12, 2018 12.24 12.27 11.88 12.15 362,000 +0.15(+1.25%)
Oct 11, 2018 12.04 12.43 11.83 12.00 541,995 -0.24(-1.96%)
Oct 10, 2018 12.59 12.69 12.23 12.24 514,674 -0.37(-2.93%)
Oct 09, 2018 12.03 12.83 12.03 12.61 440,372 +0.59(+4.91%)
Oct 08, 2018 11.93 12.04 11.75 12.02 405,019 +0.04(+0.33%)
Oct 05, 2018 12.09 12.16 11.76 11.98 216,100 -0.12(-0.99%)
Oct 04, 2018 12.26 12.41 12.10 12.10 278,781 -0.23(-1.87%)
Oct 03, 2018 12.00 12.37 11.90 12.33 394,495 +0.36(+3.01%)
Oct 02, 2018 11.75 12.06 11.75 11.97 371,118 +0.21(+1.79%)
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.