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%)
Apr 01, 2013 60.09 60.20 58.61 59.27 216,312 -0.77(-1.29%)
Mar 28, 2013 60.24 60.60 59.49 60.04 252,240 -0.46(-0.77%)
Mar 27, 2013 60.31 60.63 59.67 60.50 199,442 -0.49(-0.81%)
Mar 26, 2013 60.33 61.12 59.42 61.00 388,394 +1.81(+3.06%)
Mar 25, 2013 58.82 59.42 58.52 59.18 396,324 +1.53(+2.65%)
Mar 22, 2013 57.49 57.74 57.14 57.65 190,790 +0.40(+0.70%)
Mar 21, 2013 57.18 57.54 56.91 57.25 237,797 -0.28(-0.49%)
Mar 20, 2013 57.72 58.02 57.09 57.54 365,030 +0.21(+0.37%)
Mar 19, 2013 56.24 57.68 55.92 57.33 520,020 +1.37(+2.46%)
Mar 18, 2013 55.24 56.98 54.95 55.95 480,245 +0.46(+0.82%)
Mar 15, 2013 54.42 55.54 54.40 55.50 418,889 +1.15(+2.11%)
Mar 14, 2013 53.13 54.36 53.11 54.35 118,099 +1.30(+2.45%)
Mar 13, 2013 52.87 53.24 52.79 53.05 169,234 +0.35(+0.66%)
Mar 12, 2013 52.95 53.21 52.54 52.70 102,068 -0.32(-0.60%)
Mar 11, 2013 53.55 53.80 52.96 53.02 173,957 -0.36(-0.67%)
Mar 08, 2013 53.21 53.43 52.74 53.37 216,147 +0.63(+1.19%)
Mar 07, 2013 52.56 52.87 52.35 52.75 163,892 +0.26(+0.50%)
Mar 06, 2013 52.36 52.76 51.74 52.48 177,971 +0.36(+0.70%)
Mar 05, 2013 51.63 52.18 51.29 52.12 183,293 +0.86(+1.67%)
Mar 04, 2013 51.90 51.95 50.83 51.26 190,436 -0.68(-1.31%)
Mar 01, 2013 52.63 52.63 51.67 51.95 126,980 -1.10(-2.08%)
Feb 28, 2013 52.73 53.46 52.73 53.05 261,662 +0.00(+0.00%)
Feb 27, 2013 52.04 53.38 52.04 53.05 271,147 +0.82(+1.57%)
Feb 26, 2013 51.66 52.55 51.09 52.23 212,534 -1.24(-2.32%)
Feb 22, 2013 53.27 53.50 52.69 53.47 158,731 +0.58(+1.10%)
Feb 21, 2013 54.14 54.17 52.34 52.89 205,198 -1.28(-2.36%)
Feb 20, 2013 55.46 55.88 54.16 54.17 348,192 -1.54(-2.77%)
Feb 19, 2013 53.60 55.89 53.53 55.71 576,143 +2.44(+4.58%)
Feb 15, 2013 53.63 53.72 52.74 53.27 266,904 -0.21(-0.39%)
Feb 14, 2013 52.75 53.62 52.58 53.48 135,830 +0.45(+0.86%)
Feb 13, 2013 53.05 53.33 52.81 53.03 122,187 +0.05(+0.09%)
Feb 12, 2013 52.96 53.25 52.84 52.98 151,383 +0.00(+0.00%)
Feb 11, 2013 53.54 53.56 52.92 52.98 159,709 -0.67(-1.25%)
Feb 08, 2013 53.67 53.92 53.32 53.65 369,680 +0.11(+0.20%)
Feb 07, 2013 53.53 53.67 53.22 53.54 318,730 +0.05(+0.08%)
Feb 06, 2013 53.13 53.59 52.92 53.50 385,537 +1.51(+2.90%)
Feb 04, 2013 51.37 52.95 50.84 51.99 808,333 +0.51(+0.99%)
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.