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 (%)
Aug 31, 2018 10.96 10.96 10.96 0 +0.10(+0.92%)
Aug 30, 2018 10.85 11.04 10.81 10.86 320,873 +0.01(+0.09%)
Aug 29, 2018 10.83 11.04 10.70 10.85 677,409 +0.11(+1.02%)
Aug 28, 2018 11.14 11.26 10.72 10.74 355,926 -0.39(-3.50%)
Aug 27, 2018 11.16 11.43 11.12 11.13 370,225 -0.03(-0.27%)
Aug 24, 2018 11.15 11.27 10.97 11.16 392,100 +0.13(+1.18%)
Aug 23, 2018 10.90 11.05 10.82 11.03 287,169 +0.10(+0.91%)
Aug 22, 2018 10.91 11.08 10.82 10.93 461,494 +0.13(+1.20%)
Aug 21, 2018 10.87 11.11 10.71 10.80 552,470 +0.03(+0.28%)
Aug 20, 2018 10.51 10.83 10.45 10.77 624,155 +0.27(+2.57%)
Aug 17, 2018 10.61 10.71 10.11 10.50 789,700 -0.14(-1.32%)
Aug 16, 2018 10.56 10.86 10.49 10.64 705,572 +0.12(+1.14%)
Aug 15, 2018 10.83 10.96 10.40 10.52 1,199,008 -0.42(-3.84%)
Aug 14, 2018 11.46 11.65 10.49 10.94 626,046 -0.38(-3.36%)
Aug 13, 2018 11.52 11.69 10.96 11.32 928,879 -0.40(-3.41%)
Aug 10, 2018 11.26 11.75 11.22 11.72 549,300 +0.42(+3.72%)
Aug 09, 2018 11.79 11.85 11.30 11.30 458,432 -0.51(-4.32%)
Aug 08, 2018 11.57 11.88 11.28 11.81 519,913 +0.09(+0.77%)
Aug 07, 2018 11.77 12.24 11.59 11.72 1,229,320 +0.06(+0.51%)
Aug 06, 2018 12.29 12.32 11.27 11.66 1,316,873 -0.69(-5.59%)
Aug 03, 2018 12.34 12.74 12.02 12.35 1,699,100 -1.15(-8.52%)
Aug 02, 2018 13.15 13.73 13.11 13.50 363,680 +0.24(+1.81%)
Aug 01, 2018 13.82 13.94 12.93 13.26 669,883 -0.72(-5.15%)
Jul 31, 2018 14.15 14.29 13.91 13.98 1,656,864 -0.17(-1.20%)
Jul 30, 2018 14.14 14.45 14.12 14.15 358,947 +0.15(+1.07%)
Jul 27, 2018 14.66 14.79 13.95 14.00 302,400 -0.64(-4.37%)
Jul 26, 2018 14.49 14.97 14.41 14.64 545,698 +0.11(+0.76%)
Jul 25, 2018 14.75 14.91 14.39 14.53 885,711 -0.23(-1.56%)
Jul 24, 2018 14.72 14.96 14.66 14.76 363,221 +0.09(+0.61%)
Jul 23, 2018 14.46 14.83 14.31 14.67 376,472 +0.14(+0.96%)
Jul 20, 2018 14.31 14.60 13.82 14.53 773,976 +0.28(+1.96%)
Jul 19, 2018 14.22 14.43 14.17 14.25 879,490 -0.06(-0.42%)
Jul 18, 2018 14.30 14.56 14.19 14.31 373,028 -0.01(-0.07%)
Jul 17, 2018 14.00 14.48 14.00 14.32 317,222 +0.22(+1.56%)
Jul 16, 2018 14.25 14.36 13.99 14.10 468,652 -0.35(-2.42%)
Jul 13, 2018 14.26 14.61 14.12 14.45 407,104 +0.28(+1.98%)
Jul 12, 2018 14.35 14.50 13.90 14.17 342,495 -0.10(-0.70%)
Jul 11, 2018 14.35 14.65 14.14 14.27 334,552 -0.35(-2.39%)
Jul 10, 2018 14.58 15.12 14.49 14.62 642,774 +0.12(+0.83%)
Jul 09, 2018 14.28 14.67 14.22 14.50 486,010 +0.27(+1.90%)
Jul 06, 2018 13.89 14.45 13.78 14.23 459,456 +0.31(+2.23%)
Jul 05, 2018 13.84 13.94 13.70 13.92 318,667 +0.18(+1.31%)
Jul 03, 2018 13.74 13.74 13.74 0 +0.09(+0.66%)
Jul 02, 2018 13.98 13.98 13.41 13.65 504,922 -0.46(-3.26%)
Jun 29, 2018 14.23 14.44 14.08 14.11 596,171 -0.11(-0.77%)
Jun 28, 2018 14.56 14.56 14.21 14.22 604,351 -0.31(-2.13%)
Jun 27, 2018 14.55 14.91 14.52 14.53 730,517 +0.13(+0.90%)
Jun 26, 2018 14.05 14.55 13.84 14.40 591,028 +0.41(+2.93%)
Jun 25, 2018 14.09 14.29 13.82 13.99 614,673 -0.11(-0.78%)
Jun 22, 2018 13.84 14.45 13.84 14.10 1,090,338 +0.74(+5.54%)
Jun 21, 2018 13.55 13.69 13.26 13.36 541,595 -0.38(-2.77%)
Jun 20, 2018 13.78 13.86 13.30 13.74 557,812 +0.09(+0.66%)
Jun 19, 2018 12.97 13.66 12.78 13.65 472,960 +0.43(+3.25%)
Jun 18, 2018 12.85 13.35 12.67 13.22 409,189 +0.32(+2.48%)
Jun 15, 2018 13.12 13.00 12.90 877,624 -0.10(-0.77%)
Jun 14, 2018 13.05 13.20 12.91 13.00 356,465 +0.00(+0.00%)
Jun 13, 2018 13.09 13.21 12.76 13.00 608,267 -0.08(-0.61%)
Jun 12, 2018 13.16 13.44 12.91 13.08 672,876 -0.02(-0.15%)
Jun 11, 2018 12.75 13.34 12.52 13.10 557,772 +0.32(+2.50%)
Jun 08, 2018 12.91 13.00 12.48 12.78 512,057 -0.19(-1.46%)
Jun 07, 2018 12.62 13.24 12.54 12.97 818,116 +0.45(+3.59%)
Jun 06, 2018 12.59 12.18 12.52 701,892 +0.33(+2.71%)
Jun 05, 2018 11.95 12.29 11.90 12.19 1,154,038 +0.17(+1.41%)
Jun 04, 2018 11.99 12.21 11.86 12.02 1,019,117 +0.06(+0.50%)
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.