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 29, 2011 40.75 41.57 40.75 40.99 253,937 +0.42(+1.05%)
Apr 28, 2011 40.53 40.85 40.29 40.56 69,932 -0.10(-0.24%)
Apr 27, 2011 40.67 40.78 40.06 40.66 229,838 +0.04(+0.09%)
Apr 26, 2011 39.89 40.71 39.82 40.62 200,919 +0.95(+2.40%)
Apr 25, 2011 39.95 40.20 39.61 39.67 136,339 -0.34(-0.84%)
Apr 21, 2011 39.42 40.12 39.08 40.01 153,832 +0.86(+2.19%)
Apr 20, 2011 39.13 39.24 38.65 39.15 231,604 +0.49(+1.28%)
Apr 19, 2011 38.72 39.02 38.34 38.65 169,395 -0.06(-0.16%)
Apr 18, 2011 38.73 39.09 38.27 38.72 174,973 -0.70(-1.77%)
Apr 15, 2011 39.85 40.08 39.38 39.41 224,471 -0.62(-1.54%)
Apr 14, 2011 39.25 40.03 39.10 40.03 146,172 +0.46(+1.16%)
Apr 13, 2011 39.95 40.16 39.04 39.57 177,166 -0.21(-0.53%)
Apr 12, 2011 40.72 40.72 39.57 39.78 156,132 -1.25(-3.06%)
Apr 11, 2011 41.95 42.05 40.73 41.04 157,234 -0.95(-2.27%)
Apr 08, 2011 42.95 43.25 41.91 41.99 129,493 -0.67(-1.57%)
Apr 07, 2011 42.91 43.31 42.52 42.66 165,011 -0.13(-0.31%)
Apr 06, 2011 42.89 43.59 42.52 42.80 171,734 +0.20(+0.48%)
Apr 05, 2011 42.30 42.77 42.28 42.59 146,917 +0.17(+0.40%)
Apr 04, 2011 42.13 42.56 41.90 42.43 219,887 +0.37(+0.88%)
Apr 01, 2011 42.15 42.58 41.69 42.05 292,381 +0.27(+0.66%)
Mar 31, 2011 41.85 42.44 41.75 41.78 136,670 -0.07(-0.17%)
Mar 30, 2011 42.37 42.37 41.55 41.85 144,039 -0.34(-0.80%)
Mar 29, 2011 42.08 42.41 41.89 42.19 152,048 +0.20(+0.48%)
Mar 28, 2011 42.41 42.66 41.95 41.98 118,852 -0.20(-0.48%)
Mar 25, 2011 42.42 43.03 41.82 42.19 148,049 +0.04(+0.10%)
Mar 24, 2011 42.70 42.70 41.60 42.14 79,867 -0.22(-0.52%)
Mar 23, 2011 42.49 42.79 41.81 42.36 141,192 -0.20(-0.48%)
Mar 22, 2011 42.69 43.03 42.17 42.57 125,794 -0.05(-0.12%)
Mar 21, 2011 42.30 42.62 42.03 42.62 233,880 +1.59(+3.88%)
Mar 18, 2011 41.34 41.62 40.89 41.03 1,056,780 -0.31(-0.75%)
Mar 17, 2011 41.20 42.00 40.95 41.34 234,835 +0.59(+1.45%)
Mar 16, 2011 41.86 42.11 40.31 40.75 290,788 -1.27(-3.03%)
Mar 15, 2011 42.05 42.40 41.78 42.02 212,344 -0.22(-0.52%)
Mar 14, 2011 41.21 42.40 40.86 42.24 220,954 +0.57(+1.38%)
Mar 11, 2011 40.56 42.10 39.89 41.67 221,231 +0.85(+2.08%)
Mar 10, 2011 42.35 42.53 40.77 40.82 236,814 -2.01(-4.70%)
Mar 09, 2011 43.00 43.27 42.66 42.83 183,347 -0.19(-0.43%)
Mar 08, 2011 43.00 43.44 42.25 43.02 164,260 -0.03(-0.06%)
Mar 07, 2011 43.55 43.74 42.73 43.04 299,451 -0.42(-0.96%)
Mar 04, 2011 43.86 43.86 42.81 43.46 265,496 -0.48(-1.09%)
Mar 03, 2011 42.91 44.67 42.58 43.94 428,224 +1.42(+3.35%)
Mar 02, 2011 42.00 42.61 41.43 42.51 307,270 +0.43(+1.03%)
Mar 01, 2011 42.56 43.08 41.92 42.08 552,238 -0.25(-0.58%)
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%)
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.