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 (%)
Feb 28, 2011 42.62 42.97 41.36 42.33 338,393 -0.15(-0.35%)
Feb 25, 2011 41.71 42.48 41.39 42.48 416,355 +0.87(+2.10%)
Feb 24, 2011 41.99 42.46 41.37 41.60 270,129 -0.31(-0.74%)
Feb 23, 2011 41.85 42.72 41.38 41.91 285,791 -0.02(-0.04%)
Feb 22, 2011 42.54 43.22 41.62 41.93 217,920 -0.90(-2.10%)
Feb 18, 2011 43.11 43.26 42.56 42.83 169,719 -0.04(-0.08%)
Feb 17, 2011 42.17 43.07 41.90 42.87 184,503 +0.96(+2.30%)
Feb 16, 2011 41.28 42.22 41.16 41.90 182,807 +0.79(+1.91%)
Feb 15, 2011 41.24 41.25 40.81 41.12 302,522 -0.19(-0.47%)
Feb 14, 2011 40.58 41.45 40.58 41.31 179,584 +0.75(+1.85%)
Feb 11, 2011 40.50 40.63 40.19 40.56 158,947 -0.04(-0.09%)
Feb 10, 2011 40.11 40.64 40.08 40.60 195,936 +0.26(+0.63%)
Feb 09, 2011 41.19 41.46 40.11 40.34 205,160 -1.10(-2.66%)
Feb 08, 2011 42.08 42.24 40.99 41.45 428,384 -0.78(-1.84%)
Feb 07, 2011 41.68 42.54 41.68 42.22 230,618 +0.54(+1.29%)
Feb 04, 2011 42.53 42.53 41.63 41.68 386,450 -1.08(-2.52%)
Feb 03, 2011 45.17 45.17 41.25 42.76 914,802 -2.93(-6.42%)
Feb 02, 2011 45.84 46.28 45.56 45.69 300,841 -0.19(-0.42%)
Feb 01, 2011 45.75 46.13 45.01 45.89 268,676 +0.41(+0.89%)
Jan 31, 2011 44.34 45.57 43.88 45.48 264,179 +1.25(+2.82%)
Jan 28, 2011 44.61 45.07 44.20 44.24 793,667 -0.33(-0.73%)
Jan 27, 2011 44.05 44.68 43.94 44.56 578,821 +0.40(+0.90%)
Jan 26, 2011 42.48 44.17 42.40 44.17 294,418 +1.89(+4.47%)
Jan 25, 2011 42.01 42.32 41.48 42.28 452,880 +0.19(+0.46%)
Jan 24, 2011 41.64 42.10 41.48 42.08 139,728 +0.42(+1.02%)
Jan 21, 2011 41.52 41.77 41.39 41.66 214,866 +0.41(+0.98%)
Jan 20, 2011 41.18 41.45 40.72 41.25 153,415 -0.21(-0.51%)
Jan 19, 2011 41.50 41.82 41.16 41.46 184,915 -0.11(-0.25%)
Jan 18, 2011 41.60 41.68 41.09 41.57 163,626 -0.23(-0.55%)
Jan 14, 2011 42.08 42.28 41.33 41.80 171,983 -0.31(-0.73%)
Jan 13, 2011 42.23 42.23 41.75 42.11 130,734 -0.07(-0.17%)
Jan 12, 2011 42.14 42.34 41.74 42.18 213,772 +0.43(+1.04%)
Jan 11, 2011 41.15 41.79 41.14 41.75 99,466 +0.79(+1.92%)
Jan 10, 2011 40.77 41.41 40.50 40.96 226,274 +0.04(+0.11%)
Jan 07, 2011 40.36 41.04 39.80 40.91 267,212 +0.61(+1.51%)
Jan 06, 2011 41.79 41.82 40.08 40.31 230,707 -1.51(-3.61%)
Jan 05, 2011 41.44 41.82 40.79 41.82 166,654 +0.39(+0.94%)
Jan 04, 2011 42.62 42.90 41.18 41.43 247,914 -1.23(-2.88%)
Jan 03, 2011 42.15 42.96 42.02 42.66 145,796 +0.83(+1.99%)
Dec 31, 2010 41.87 42.34 41.67 41.82 163,239 -0.05(-0.13%)
Dec 30, 2010 41.97 42.26 41.75 41.88 61,774 -0.19(-0.44%)
Dec 29, 2010 42.34 42.34 41.85 42.06 62,155 -0.11(-0.27%)
Dec 28, 2010 42.04 42.33 41.73 42.18 68,718 +0.14(+0.34%)
Dec 27, 2010 41.84 42.10 41.63 42.04 49,094 +0.08(+0.19%)
Dec 23, 2010 41.90 42.20 41.90 41.96 84,296 +0.02(+0.04%)
Dec 22, 2010 42.35 42.49 41.84 41.94 103,648 -0.38(-0.90%)
Dec 21, 2010 42.02 42.32 41.73 42.32 103,466 +0.55(+1.31%)
Dec 20, 2010 41.45 42.06 41.45 41.77 126,428 +0.52(+1.26%)
Dec 17, 2010 40.64 41.35 40.50 41.25 321,895 +0.58(+1.43%)
Dec 16, 2010 40.38 40.99 40.08 40.67 221,296 +0.38(+0.94%)
Dec 15, 2010 41.07 41.21 40.23 40.29 198,888 -0.88(-2.15%)
Dec 14, 2010 41.41 41.44 41.04 41.17 143,232 -0.07(-0.17%)
Dec 13, 2010 41.35 41.66 41.23 41.24 139,952 +0.04(+0.11%)
Dec 10, 2010 40.97 41.40 40.81 41.20 157,087 +0.20(+0.50%)
Dec 09, 2010 41.12 41.14 40.68 40.99 153,684 +0.22(+0.54%)
Dec 08, 2010 41.17 41.32 40.70 40.77 135,125 -0.30(-0.73%)
Dec 07, 2010 41.28 41.53 40.92 41.07 220,563 +0.23(+0.56%)
Dec 06, 2010 40.19 41.01 40.10 40.84 177,849 +0.62(+1.54%)
Dec 03, 2010 39.66 40.32 39.64 40.23 151,318 +0.42(+1.07%)
Dec 02, 2010 39.87 39.98 39.70 39.80 238,349 +0.07(+0.18%)
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.