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 (%)
Sep 30, 2016 13.74 14.06 13.52 13.75 1,155,647 +0.05(+0.36%)
Sep 29, 2016 13.18 14.10 13.01 13.70 1,565,028 +0.70(+5.35%)
Sep 28, 2016 11.82 13.33 11.57 13.00 1,774,565 +1.40(+12.09%)
Sep 27, 2016 12.07 12.26 11.54 11.60 905,921 -0.80(-6.48%)
Sep 26, 2016 12.37 12.53 12.09 12.41 722,229 +0.15(+1.20%)
Sep 23, 2016 12.54 12.80 12.02 12.26 884,886 -0.40(-3.18%)
Sep 22, 2016 12.97 12.97 12.36 12.66 946,122 +0.03(+0.23%)
Sep 21, 2016 12.08 12.91 11.88 12.63 1,362,605 +0.80(+6.80%)
Sep 20, 2016 11.98 12.30 11.72 11.83 739,580 -0.08(-0.66%)
Sep 19, 2016 11.45 12.48 11.41 11.91 1,150,126 +0.68(+6.03%)
Sep 16, 2016 10.97 11.44 10.97 11.23 1,967,822 -0.02(-0.17%)
Sep 15, 2016 10.93 11.48 10.83 11.25 885,819 +0.37(+3.43%)
Sep 14, 2016 10.84 11.12 10.56 10.88 870,743 -0.08(-0.72%)
Sep 13, 2016 11.14 11.30 10.44 10.95 1,032,726 -0.46(-4.04%)
Sep 12, 2016 10.64 11.54 10.62 11.41 984,411 +0.36(+3.28%)
Sep 09, 2016 11.08 11.40 10.69 11.05 849,257 -0.28(-2.51%)
Sep 08, 2016 10.65 11.55 10.55 11.34 1,084,013 +0.86(+8.24%)
Sep 07, 2016 10.74 10.81 10.44 10.47 480,376 -0.31(-2.91%)
Sep 06, 2016 11.00 11.12 10.42 10.79 662,884 -0.11(-0.99%)
Sep 02, 2016 10.77 10.90 10.90 10.90 922,344 +0.36(+3.45%)
Sep 01, 2016 11.07 11.20 10.23 10.53 1,405,441 -0.66(-5.87%)
Aug 31, 2016 11.72 11.97 11.13 11.19 1,239,078 -0.46(-3.96%)
Aug 30, 2016 11.57 11.87 11.51 11.65 676,124 +0.11(+0.93%)
Aug 29, 2016 11.33 11.73 11.26 11.54 666,281 +0.12(+1.02%)
Aug 26, 2016 11.88 12.09 11.32 11.43 789,942 -0.37(-3.14%)
Aug 25, 2016 11.49 11.94 11.45 11.80 744,086 +0.20(+1.77%)
Aug 24, 2016 12.19 12.41 11.48 11.59 1,410,010 -0.86(-6.89%)
Aug 23, 2016 11.87 12.60 11.58 12.45 1,319,093 +0.93(+8.04%)
Aug 22, 2016 11.87 11.91 11.34 11.52 818,674 -0.64(-5.29%)
Aug 19, 2016 12.35 12.48 11.95 12.17 563,288 -0.30(-2.42%)
Aug 18, 2016 12.07 12.50 12.06 12.47 945,195 +0.56(+4.66%)
Aug 17, 2016 11.74 11.98 11.42 11.91 837,665 +0.04(+0.33%)
Aug 16, 2016 12.00 12.11 11.66 11.87 914,633 -0.22(-1.85%)
Aug 15, 2016 11.56 12.17 11.49 12.10 866,581 +0.64(+5.62%)
Aug 12, 2016 11.44 11.75 11.31 11.45 695,502 +0.05(+0.43%)
Aug 11, 2016 11.22 11.57 11.14 11.41 707,338 +0.26(+2.36%)
Aug 10, 2016 11.41 11.52 11.01 11.14 987,288 -0.33(-2.89%)
Aug 09, 2016 11.71 11.82 11.31 11.47 1,164,501 -0.25(-2.16%)
Aug 08, 2016 10.20 12.42 10.20 11.73 2,836,311 +1.61(+15.90%)
Aug 05, 2016 9.037 10.51 8.939 10.12 2,893,334 +0.63(+6.68%)
Aug 04, 2016 9.807 10.28 9.183 9.485 2,200,745 -0.47(-4.70%)
Aug 03, 2016 9.310 10.03 9.290 9.953 1,624,914 +0.46(+4.83%)
Aug 02, 2016 9.963 10.14 9.261 9.495 2,441,427 -0.36(-3.66%)
Aug 01, 2016 10.46 10.46 9.749 9.856 1,641,862 -0.68(-6.48%)
Jul 29, 2016 10.45 10.66 10.03 10.54 1,542,662 -0.07(-0.64%)
Jul 28, 2016 10.90 11.12 10.58 10.61 1,116,739 -0.45(-4.06%)
Jul 27, 2016 11.73 12.07 10.64 11.05 1,672,831 -0.71(-6.05%)
Jul 26, 2016 11.71 11.82 11.44 11.77 817,609 +0.17(+1.43%)
Jul 25, 2016 11.85 11.85 11.50 11.60 985,053 -0.30(-2.54%)
Jul 22, 2016 12.61 12.61 11.33 11.90 3,180,604 -0.71(-5.64%)
Jul 21, 2016 13.20 13.41 12.44 12.61 1,215,683 -0.55(-4.15%)
Jul 20, 2016 12.75 13.26 12.53 13.16 1,149,656 +0.13(+0.97%)
Jul 19, 2016 13.34 13.57 12.87 13.03 1,078,485 -0.46(-3.40%)
Jul 18, 2016 12.84 13.55 12.61 13.49 468,017 +0.48(+3.67%)
Jul 15, 2016 13.13 13.20 12.86 13.01 644,733 +0.11(+0.83%)
Jul 14, 2016 12.81 13.29 12.77 12.91 599,417 +0.26(+2.08%)
Jul 13, 2016 13.06 13.52 12.38 12.64 828,406 -0.61(-4.63%)
Jul 12, 2016 12.31 13.50 12.31 13.26 760,714 +1.29(+10.75%)
Jul 11, 2016 12.24 12.43 11.82 11.97 570,926 -0.02(-0.16%)
Jul 08, 2016 11.47 12.13 11.21 11.99 934,552 +0.71(+6.31%)
Jul 07, 2016 11.40 12.37 11.08 11.28 1,162,016 +0.04(+0.35%)
Jul 06, 2016 11.12 11.38 10.74 11.24 804,787 +0.01(+0.09%)
Jul 05, 2016 11.41 11.65 10.64 11.23 1,464,958 -0.64(-5.42%)
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.