Indicators

Bristow Group Inc (NY: BRS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	33.55	33.60	32.66	33.21	267,767	-0.34(-1.00%)
Apr 27, 2007	33.63	33.78	33.28	33.55	273,742	-0.12(-0.37%)
Apr 26, 2007	33.56	33.73	33.25	33.67	180,344	+0.11(+0.32%)
Apr 25, 2007	33.39	33.83	33.39	33.57	250,760	+0.31(+0.93%)
Apr 24, 2007	33.41	33.41	33.14	33.26	85,247	-0.15(-0.45%)
Apr 23, 2007	33.32	33.62	33.12	33.41	280,421	+0.03(+0.08%)
Apr 20, 2007	33.21	33.48	33.19	33.38	125,776	+0.55(+1.67%)
Apr 19, 2007	32.79	33.00	32.58	32.83	121,135	-0.13(-0.40%)
Apr 18, 2007	33.27	33.27	32.92	32.97	158,720	-0.38(-1.14%)
Apr 17, 2007	33.57	33.65	33.20	33.34	187,929	-0.22(-0.66%)
Apr 16, 2007	33.48	33.64	33.48	33.57	202,306	+0.26(+0.77%)
Apr 13, 2007	32.75	33.32	32.75	33.31	357,744	+0.54(+1.64%)
Apr 12, 2007	32.49	32.83	32.35	32.77	225,288	+0.32(+0.98%)
Apr 11, 2007	32.53	32.58	32.25	32.45	258,232	-0.04(-0.11%)
Apr 10, 2007	32.23	32.53	32.21	32.49	225,062	+0.32(+0.99%)
Apr 09, 2007	32.22	32.36	32.03	32.17	299,554	+0.10(+0.30%)
Apr 05, 2007	31.87	32.16	31.80	32.07	313,366	+0.26(+0.83%)
Apr 04, 2007	31.98	31.98	31.75	31.81	393,858	-0.18(-0.55%)
Apr 03, 2007	32.35	32.39	31.92	31.98	460,765	-0.24(-0.74%)

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.