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 (%)
Apr 30, 2013 56.96 57.91 56.51 57.55 348,653 +0.63(+1.10%)
Apr 29, 2013 56.04 57.11 55.69 56.92 262,591 +1.04(+1.86%)
Apr 26, 2013 55.51 56.06 54.73 55.88 177,763 +0.11(+0.20%)
Apr 25, 2013 56.60 56.73 55.65 55.77 132,209 -0.51(-0.91%)
Apr 24, 2013 55.17 56.54 55.17 56.28 168,609 +1.14(+2.06%)
Apr 23, 2013 55.02 55.17 54.49 55.14 180,811 +0.39(+0.72%)
Apr 22, 2013 55.00 55.34 54.18 54.75 280,752 -0.15(-0.27%)
Apr 19, 2013 55.00 55.01 53.99 54.90 364,664 -0.13(-0.23%)
Apr 18, 2013 55.01 55.37 53.91 55.02 270,802 +0.30(+0.55%)
Apr 17, 2013 56.16 56.44 54.17 54.72 324,658 -2.07(-3.64%)
Apr 16, 2013 56.88 57.15 56.28 56.79 222,149 +0.65(+1.15%)
Apr 15, 2013 57.90 57.93 55.75 56.14 324,810 -2.27(-3.88%)
Apr 12, 2013 59.66 59.78 58.18 58.41 171,806 -1.64(-2.73%)
Apr 11, 2013 59.97 60.45 59.48 60.05 615,430 +0.17(+0.29%)
Apr 10, 2013 59.14 60.26 59.11 59.88 271,907 +1.15(+1.95%)
Apr 09, 2013 58.25 58.89 57.61 58.73 218,507 +0.46(+0.80%)
Apr 08, 2013 57.79 58.28 57.36 58.26 177,053 +0.83(+1.44%)
Apr 05, 2013 56.75 57.75 56.29 57.44 198,901 -0.31(-0.54%)
Apr 04, 2013 57.93 57.93 56.95 57.75 197,927 +0.04(+0.06%)
Apr 03, 2013 58.94 59.02 57.33 57.71 203,333 -1.17(-1.99%)
Apr 02, 2013 59.37 59.94 58.86 58.88 237,181 -0.38(-0.65%)
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.