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 (%)
Jan 30, 2009 22.63 22.66 21.23 21.37 0 -0.97(-4.35%)
Jan 29, 2009 22.92 23.32 22.30 22.34 213,431 -1.11(-4.75%)
Jan 28, 2009 23.12 23.51 22.72 23.45 355,977 +0.94(+4.16%)
Jan 27, 2009 22.18 22.86 21.42 22.52 526,267 +0.34(+1.55%)
Jan 26, 2009 21.57 22.52 21.32 22.17 403,447 +0.70(+3.25%)
Jan 23, 2009 21.00 21.88 20.76 21.47 384,056 -0.08(-0.37%)
Jan 22, 2009 21.78 22.24 20.84 21.55 309,372 -0.89(-3.98%)
Jan 21, 2009 21.35 22.56 20.78 22.45 372,927 +1.43(+6.81%)
Jan 20, 2009 22.44 23.07 20.88 21.01 384,750 -1.82(-7.97%)
Jan 16, 2009 24.51 24.51 22.30 22.83 399,748 -1.36(-5.62%)
Jan 15, 2009 22.13 24.48 21.70 24.19 574,815 +1.98(+8.91%)
Jan 14, 2009 23.80 23.80 22.08 22.22 395,231 -2.08(-8.55%)
Jan 13, 2009 22.75 24.43 22.53 24.29 411,582 +1.42(+6.22%)
Jan 12, 2009 24.26 24.26 22.60 22.87 452,603 -1.74(-7.07%)
Jan 09, 2009 24.86 25.19 24.03 24.61 566,002 -0.17(-0.68%)
Jan 08, 2009 25.17 25.43 24.00 24.78 561,062 -0.55(-2.16%)
Jan 07, 2009 25.17 25.66 24.70 25.32 922,240 -0.11(-0.45%)
Jan 06, 2009 23.55 25.91 23.55 25.44 858,342 +2.38(+10.30%)
Jan 05, 2009 23.82 24.18 22.93 23.06 980,694 -0.11(-0.50%)
Jan 02, 2009 23.58 24.73 22.60 23.18 0 -0.49(-2.05%)
Jan 01, 2009 21.72 24.11 21.72 23.66 0 +0.00(+0.00%)
Dec 31, 2008 21.72 24.11 21.72 23.66 711,859 +1.96(+9.04%)
Dec 30, 2008 19.84 21.91 19.84 21.70 677,442 +1.88(+9.49%)
Dec 29, 2008 18.08 19.95 18.08 19.82 673,004 +2.63(+15.31%)
Dec 26, 2008 16.73 17.36 16.38 17.19 263,315 +0.55(+3.29%)
Dec 24, 2008 16.57 16.79 16.16 16.64 197,950 +0.04(+0.27%)
Dec 23, 2008 18.13 18.13 16.24 16.60 474,938 -0.95(-5.44%)
Dec 22, 2008 18.82 19.04 16.90 17.55 287,891 -1.26(-6.71%)
Dec 19, 2008 18.13 19.41 18.13 18.81 575,100 +0.74(+4.11%)
Dec 18, 2008 18.69 19.49 17.90 18.07 523,353 -0.57(-3.08%)
Dec 17, 2008 17.68 18.92 17.55 18.65 657,917 +0.65(+3.63%)
Dec 16, 2008 17.25 18.07 17.07 17.99 652,764 +1.08(+6.37%)
Dec 15, 2008 18.22 18.49 16.62 16.92 313,975 -1.16(-6.40%)
Dec 12, 2008 17.12 18.14 16.80 18.07 322,388 +0.72(+4.12%)
Dec 11, 2008 17.84 18.66 17.20 17.36 321,896 -0.72(-3.96%)
Dec 10, 2008 16.78 18.30 16.78 18.07 289,094 +1.40(+8.43%)
Dec 09, 2008 16.69 17.60 16.23 16.67 538,816 -0.12(-0.74%)
Dec 08, 2008 16.00 17.25 15.79 16.79 369,752 +1.03(+6.56%)
Dec 05, 2008 15.47 15.83 14.73 15.76 727,089 +0.15(+0.96%)
Dec 04, 2008 16.87 17.42 15.25 15.61 569,111 -1.63(-9.48%)
Dec 03, 2008 16.51 17.57 16.39 17.24 572,208 -0.51(-2.89%)
Dec 02, 2008 18.03 18.21 17.28 17.75 601,571 -0.11(-0.59%)
Dec 01, 2008 19.26 19.26 17.65 17.86 597,460 -2.13(-10.65%)
Nov 28, 2008 19.11 19.99 18.81 19.99 92,512 +0.74(+3.85%)
Nov 26, 2008 17.01 19.39 16.83 19.25 473,599 +1.84(+10.55%)
Nov 25, 2008 17.33 17.61 16.62 17.41 517,038 +0.53(+3.14%)
Nov 24, 2008 15.76 17.05 15.37 16.88 462,261 +1.28(+8.21%)
Nov 21, 2008 15.27 15.70 14.53 15.60 882,109 +0.51(+3.40%)
Nov 20, 2008 19.21 19.34 14.91 15.09 943,166 -4.45(-22.78%)
Nov 19, 2008 18.37 20.43 18.02 19.54 1,530,040 +1.11(+6.04%)
Nov 18, 2008 17.75 18.43 17.72 18.43 581,776 +0.65(+3.68%)
Nov 17, 2008 18.09 18.34 17.71 17.77 266,887 -0.41(-2.24%)
Nov 14, 2008 18.90 19.43 18.13 18.18 497,807 -0.47(-2.51%)
Nov 13, 2008 17.92 18.67 16.61 18.65 769,147 +0.88(+4.97%)
Nov 12, 2008 19.73 19.80 17.73 17.76 445,312 -2.48(-12.26%)
Nov 11, 2008 21.06 21.18 19.78 20.25 363,657 -0.99(-4.66%)
Nov 10, 2008 21.82 22.66 20.60 21.23 331,907 -0.13(-0.62%)
Nov 07, 2008 20.66 21.37 20.45 21.37 337,150 +0.92(+4.49%)
Nov 06, 2008 20.49 21.72 20.31 20.45 579,516 +0.02(+0.09%)
Nov 05, 2008 21.01 22.15 20.36 20.43 680,087 -0.91(-4.26%)
Nov 04, 2008 22.08 22.29 21.13 21.34 712,765 -0.22(-1.02%)
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.