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 (%)
May 31, 2006 31.78 31.93 31.43 31.81 324,800 -0.04(-0.11%)
May 30, 2006 32.43 32.51 31.80 31.84 158,947 -0.57(-1.77%)
May 26, 2006 32.77 32.88 32.34 32.42 74,039 -0.22(-0.68%)
May 25, 2006 31.23 32.64 31.17 32.64 181,589 +1.70(+5.51%)
May 24, 2006 30.63 31.03 30.16 30.93 354,348 +0.17(+0.55%)
May 23, 2006 30.21 31.01 30.20 30.77 141,852 +0.60(+1.99%)
May 22, 2006 29.99 30.65 29.29 30.17 158,381 +0.04(+0.15%)
May 19, 2006 30.12 30.32 29.64 30.12 286,308 -0.04(-0.12%)
May 18, 2006 30.61 30.82 30.13 30.16 117,059 -0.59(-1.92%)
May 17, 2006 31.36 31.44 30.46 30.75 138,342 -0.69(-2.19%)
May 16, 2006 31.67 31.98 31.34 31.44 166,532 +0.06(+0.20%)
May 15, 2006 31.80 31.80 31.13 31.38 147,286 -0.51(-1.61%)
May 12, 2006 32.68 32.68 31.89 31.89 229,250 -0.85(-2.59%)
May 11, 2006 33.61 33.88 32.74 32.74 224,269 -0.83(-2.47%)
May 10, 2006 33.90 33.90 33.49 33.57 106,530 -0.33(-0.96%)
May 09, 2006 33.52 33.91 33.34 33.89 117,059 +0.37(+1.11%)
May 08, 2006 33.17 33.63 33.12 33.52 145,928 +0.00(+0.00%)
May 05, 2006 33.10 33.74 32.87 33.52 147,965 +0.75(+2.29%)
May 04, 2006 31.76 32.91 31.62 32.77 222,345 +1.06(+3.34%)
May 03, 2006 31.80 31.89 31.54 31.71 286,648 -0.09(-0.28%)
May 02, 2006 31.80 31.89 31.59 31.80 155,550 +0.07(+0.22%)
May 01, 2006 31.84 31.89 31.47 31.73 219,514 +0.04(+0.11%)
Apr 28, 2006 31.71 32.15 31.53 31.69 201,287 -0.08(-0.25%)
Apr 27, 2006 31.62 32.11 31.36 31.77 230,722 +0.06(+0.19%)
Apr 26, 2006 31.62 32.12 31.61 31.71 334,196 +0.09(+0.28%)
Apr 25, 2006 31.96 32.05 31.27 31.62 141,286 -0.35(-1.10%)
Apr 24, 2006 32.28 32.36 31.53 31.98 124,644 -0.24(-0.74%)
Apr 21, 2006 32.42 32.67 31.99 32.21 142,984 +0.42(+1.31%)
Apr 20, 2006 32.34 32.46 31.62 31.80 144,229 -0.45(-1.40%)
Apr 19, 2006 32.37 32.85 31.80 32.25 196,193 +0.11(+0.33%)
Apr 18, 2006 30.75 32.37 30.92 32.14 224,156 +1.40(+4.57%)
Apr 17, 2006 30.14 30.74 30.14 30.74 124,870 +0.49(+1.64%)
Apr 13, 2006 30.39 30.47 29.84 30.24 85,813 -0.14(-0.47%)
Apr 12, 2006 30.39 30.47 29.99 30.39 115,474 +0.06(+0.20%)
Apr 11, 2006 30.18 30.32 30.01 30.32 166,758 +0.15(+0.50%)
Apr 10, 2006 30.11 30.56 30.00 30.17 185,212 +0.05(+0.18%)
Apr 07, 2006 30.25 30.48 29.94 30.12 187,136 -0.12(-0.41%)
Apr 06, 2006 30.03 30.61 29.99 30.24 164,041 -0.04(-0.12%)
Apr 05, 2006 30.42 30.69 30.04 30.28 263,213 -0.14(-0.46%)
Apr 04, 2006 30.01 30.68 29.85 30.42 306,120 +0.43(+1.44%)
Apr 03, 2006 29.06 30.25 28.80 29.99 526,427 +2.69(+9.87%)
Mar 31, 2006 27.47 27.47 27.12 27.29 103,587 -0.18(-0.64%)
Mar 30, 2006 27.25 27.69 27.22 27.47 121,135 +0.18(+0.65%)
Mar 29, 2006 27.03 27.46 27.03 27.29 124,644 +0.15(+0.55%)
Mar 28, 2006 27.00 27.29 27.00 27.14 168,117 +0.04(+0.16%)
Mar 27, 2006 27.07 27.18 26.84 27.10 157,815 -0.09(-0.32%)
Mar 24, 2006 26.98 27.24 26.94 27.19 207,514 +0.22(+0.82%)
Mar 23, 2006 26.85 27.08 26.76 26.97 256,308 +0.03(+0.10%)
Mar 22, 2006 26.59 27.03 26.53 26.94 133,701 +0.35(+1.33%)
Mar 21, 2006 26.52 26.68 26.28 26.59 197,099 +0.04(+0.17%)
Mar 20, 2006 26.72 26.78 26.50 26.54 150,230 -0.22(-0.83%)
Mar 17, 2006 26.85 27.00 26.63 26.76 273,629 +0.00(+0.00%)
Mar 16, 2006 26.92 27.13 26.72 26.76 117,399 -0.16(-0.59%)
Mar 15, 2006 26.98 27.07 26.64 26.92 187,589 -0.05(-0.20%)
Mar 14, 2006 26.63 27.59 26.59 26.98 707,564 +2.30(+9.31%)
Mar 13, 2006 24.51 24.82 24.48 24.68 116,946 +0.17(+0.68%)
Mar 10, 2006 24.48 24.87 24.48 24.51 177,400 +0.07(+0.29%)
Mar 09, 2006 24.95 25.17 24.29 24.44 159,966 -0.38(-1.53%)
Mar 08, 2006 24.78 25.09 24.50 24.82 174,570 -0.07(-0.28%)
Mar 07, 2006 25.97 25.98 24.74 24.89 198,231 -1.21(-4.64%)
Mar 06, 2006 26.46 26.54 26.06 26.10 127,135 -0.31(-1.17%)
Mar 03, 2006 26.81 27.00 26.35 26.41 144,229 -0.31(-1.16%)
Mar 02, 2006 26.63 27.02 26.50 26.72 184,645 +0.21(+0.80%)
Mar 01, 2006 26.55 26.61 26.28 26.51 100,757 +0.13(+0.50%)
Feb 28, 2006 26.86 26.90 26.13 26.38 125,889 -0.49(-1.81%)
Feb 27, 2006 26.90 27.02 26.74 26.86 150,343 -0.04(-0.13%)
Feb 24, 2006 26.91 26.94 26.69 26.90 201,740 +0.02(+0.07%)
Feb 23, 2006 26.63 27.03 26.59 26.88 287,780 +0.09(+0.33%)
Feb 22, 2006 26.93 26.93 26.41 26.79 102,115 -0.14(-0.52%)
Feb 21, 2006 26.77 27.00 26.60 26.93 180,796 +0.16(+0.59%)
Feb 17, 2006 26.94 26.94 26.55 26.77 196,646 +0.05(+0.20%)
Feb 16, 2006 26.99 27.34 26.68 26.72 140,493 -0.20(-0.75%)
Feb 15, 2006 27.12 27.24 26.70 26.92 93,511 -0.20(-0.75%)
Feb 14, 2006 27.28 27.38 26.70 27.13 175,249 -0.08(-0.29%)
Feb 13, 2006 27.78 27.82 26.96 27.21 179,211 -0.64(-2.28%)
Feb 10, 2006 28.09 28.54 27.83 27.84 160,871 -0.25(-0.88%)
Feb 09, 2006 27.91 28.40 27.91 28.09 217,137 -0.25(-0.87%)
Feb 08, 2006 28.49 28.59 28.02 28.34 198,004 -0.37(-1.29%)
Feb 07, 2006 29.94 29.94 28.71 28.71 315,969 -1.37(-4.55%)
Feb 06, 2006 29.59 30.08 29.55 30.08 89,775 +0.40(+1.34%)
Feb 03, 2006 29.59 29.99 29.35 29.68 296,837 +0.07(+0.24%)
Feb 02, 2006 29.99 30.38 29.41 29.61 329,328 -0.42(-1.41%)
Feb 01, 2006 31.67 31.81 29.67 30.03 439,595 -1.68(-5.29%)
Jan 31, 2006 31.80 32.00 30.96 31.71 197,551 +0.00(+0.00%)
Jan 30, 2006 31.09 31.91 31.09 31.71 191,551 +0.62(+1.99%)
Jan 27, 2006 30.96 31.63 30.92 31.09 196,306 +0.22(+0.72%)
Jan 26, 2006 31.80 32.13 30.74 30.87 294,346 -0.93(-2.92%)
Jan 25, 2006 31.62 32.18 31.28 31.80 286,082 +0.07(+0.22%)
Jan 24, 2006 32.21 32.23 31.32 31.73 367,254 -0.51(-1.59%)
Jan 23, 2006 31.67 32.36 31.13 32.24 330,234 +0.55(+1.73%)
Jan 20, 2006 32.33 32.33 31.44 31.69 311,215 +0.46(+1.47%)
Jan 19, 2006 30.07 31.45 29.88 31.23 188,721 +1.27(+4.25%)
Jan 18, 2006 29.70 30.07 29.45 29.96 185,891 +0.21(+0.71%)
Jan 17, 2006 30.39 30.59 29.62 29.75 232,420 -0.51(-1.69%)
Jan 13, 2006 30.05 30.63 29.99 30.26 187,476 +0.17(+0.56%)
Jan 12, 2006 30.19 30.19 29.79 30.09 210,910 -0.02(-0.06%)
Jan 11, 2006 29.79 30.26 29.35 30.11 249,402 +0.36(+1.22%)
Jan 10, 2006 29.31 29.86 29.26 29.75 233,326 +0.35(+1.20%)
Jan 09, 2006 28.58 29.64 28.58 29.40 221,099 +1.04(+3.68%)
Jan 06, 2006 27.74 28.60 27.69 28.35 170,494 +0.85(+3.08%)
Jan 05, 2006 27.56 27.65 27.16 27.51 206,155 -0.15(-0.54%)
Jan 04, 2006 26.65 28.09 26.65 27.66 215,212 +1.01(+3.78%)
Jan 03, 2006 25.97 26.94 25.70 26.65 158,154 +0.86(+3.32%)
Dec 30, 2005 25.68 25.97 25.62 25.79 117,738 +0.03(+0.10%)
Dec 29, 2005 26.09 26.29 25.76 25.77 83,775 -0.33(-1.25%)
Dec 28, 2005 25.80 26.28 25.68 26.09 147,399 -0.18(-0.67%)
Dec 23, 2005 26.32 26.46 25.98 26.27 74,832 -0.16(-0.60%)
Dec 22, 2005 27.07 27.23 26.21 26.43 181,702 -0.62(-2.29%)
Dec 21, 2005 26.19 27.18 26.17 27.05 129,965 +0.90(+3.45%)
Dec 20, 2005 26.02 26.59 25.97 26.15 163,249 +0.09(+0.34%)
Dec 19, 2005 25.84 26.87 25.63 26.06 259,138 -0.03(-0.10%)
Dec 16, 2005 26.89 27.29 26.08 26.08 344,046 -0.72(-2.70%)
Dec 15, 2005 26.94 27.26 26.67 26.81 267,629 -0.13(-0.49%)
Dec 14, 2005 27.34 27.54 26.94 26.94 179,438 -0.44(-1.61%)
Dec 13, 2005 27.90 27.90 27.06 27.38 252,911 -0.44(-1.59%)
Dec 12, 2005 28.13 28.43 27.82 27.82 169,815 -0.18(-0.63%)
Dec 09, 2005 27.97 28.13 27.74 28.00 94,643 +0.02(+0.06%)
Dec 08, 2005 27.62 28.08 27.50 27.98 107,436 +0.41(+1.47%)
Dec 07, 2005 27.88 28.75 27.24 27.58 100,191 -0.34(-1.20%)
Dec 06, 2005 28.14 28.27 27.84 27.91 99,285 -0.14(-0.50%)
Dec 05, 2005 27.87 28.60 27.54 28.05 194,608 +0.31(+1.11%)
Dec 02, 2005 27.77 27.80 27.42 27.74 154,532 +0.04(+0.13%)
Dec 01, 2005 27.16 27.96 27.16 27.71 143,550 +0.64(+2.35%)
Nov 30, 2005 27.21 27.30 26.90 27.07 166,079 -0.14(-0.52%)
Nov 29, 2005 27.43 27.95 27.21 27.21 99,059 +0.05(+0.20%)
Nov 28, 2005 26.85 27.47 26.53 27.16 242,836 +0.10(+0.36%)
Nov 25, 2005 27.96 27.96 25.55 27.06 366,801 -1.64(-5.72%)
Nov 23, 2005 28.80 29.06 28.56 28.71 44,718 -0.21(-0.73%)
Nov 22, 2005 28.13 29.13 28.13 28.92 73,020 +0.72(+2.54%)
Nov 21, 2005 28.12 28.44 27.69 28.20 83,775 +0.06(+0.22%)
Nov 18, 2005 28.66 28.93 27.86 28.14 139,361 -0.12(-0.44%)
Nov 17, 2005 28.05 28.44 27.96 28.27 117,965 +0.57(+2.04%)
Nov 16, 2005 27.59 27.92 27.07 27.70 131,550 +0.09(+0.32%)
Nov 15, 2005 27.71 28.27 27.37 27.61 159,626 -0.08(-0.29%)
Nov 14, 2005 27.77 27.77 27.21 27.69 158,494 -0.04(-0.16%)
Nov 11, 2005 27.20 27.83 26.81 27.74 196,759 +0.52(+1.92%)
Nov 10, 2005 28.27 28.28 26.70 27.21 350,272 -1.34(-4.70%)
Nov 09, 2005 28.78 28.93 28.27 28.56 169,589 -0.22(-0.77%)
Nov 08, 2005 28.80 29.11 28.31 28.78 155,890 -0.11(-0.37%)
Nov 07, 2005 29.24 29.33 28.82 28.88 116,493 -0.39(-1.33%)
Nov 04, 2005 30.12 30.18 29.04 29.27 144,229 -0.85(-2.81%)
Nov 03, 2005 30.95 31.16 30.03 30.12 183,627 -0.77(-2.49%)
Nov 02, 2005 29.40 30.92 29.24 30.89 161,664 +1.51(+5.14%)
Nov 01, 2005 29.94 29.94 29.21 29.38 168,343 -0.65(-2.18%)
Oct 31, 2005 29.34 30.32 29.34 30.03 111,398 +0.44(+1.49%)
Oct 28, 2005 28.66 29.70 28.65 29.59 100,983 +1.05(+3.68%)
Oct 27, 2005 29.70 29.70 28.40 28.54 141,173 -1.13(-3.81%)
Oct 26, 2005 29.64 30.25 29.49 29.67 84,115 -0.06(-0.21%)
Oct 25, 2005 29.61 30.04 29.06 29.73 162,796 +0.12(+0.42%)
Oct 24, 2005 28.73 29.61 28.65 29.61 116,833 +0.85(+2.95%)
Oct 21, 2005 28.31 29.24 28.13 28.76 155,324 +0.46(+1.62%)
Oct 20, 2005 29.30 29.56 27.96 28.30 176,721 -1.00(-3.41%)
Oct 19, 2005 28.71 29.30 28.16 29.30 138,229 +0.53(+1.84%)
Oct 18, 2005 29.41 29.78 28.65 28.77 118,984 -0.73(-2.48%)
Oct 17, 2005 29.80 29.99 28.94 29.50 99,511 -0.25(-0.83%)
Oct 14, 2005 28.87 30.03 28.60 29.75 84,907 +1.08(+3.76%)
Oct 13, 2005 29.54 29.58 27.96 28.67 255,742 -0.95(-3.22%)
Oct 12, 2005 29.55 30.03 29.09 29.63 135,852 +0.11(+0.36%)
Oct 11, 2005 29.86 30.43 29.52 29.52 129,059 -0.23(-0.77%)
Oct 10, 2005 31.07 31.07 29.68 29.75 105,964 -0.49(-1.64%)
Oct 07, 2005 30.21 30.56 29.93 30.24 121,248 +0.20(+0.68%)
Oct 06, 2005 30.05 30.62 29.83 30.04 153,060 -0.03(-0.09%)
Oct 05, 2005 31.74 31.74 30.07 30.07 220,194 -1.66(-5.23%)
Oct 04, 2005 32.56 32.68 31.62 31.73 184,193 -0.83(-2.55%)
Oct 03, 2005 32.79 33.61 32.30 32.56 221,099 -0.12(-0.38%)
Sep 30, 2005 32.52 32.99 32.27 32.68 100,304 +0.16(+0.49%)
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.