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 (%)
Dec 31, 2012 47.97 48.84 47.75 48.69 266,272 +0.76(+1.59%)
Dec 28, 2012 47.77 48.31 47.77 47.93 109,444 -0.16(-0.34%)
Dec 27, 2012 48.40 48.67 47.92 48.09 139,868 -0.44(-0.90%)
Dec 26, 2012 49.10 49.10 48.34 48.53 106,012 -0.39(-0.80%)
Dec 24, 2012 49.48 49.68 48.85 48.92 101,071 -0.59(-1.19%)
Dec 21, 2012 49.43 49.88 49.25 49.51 639,933 -0.08(-0.16%)
Dec 20, 2012 48.79 49.86 48.79 49.59 451,406 +0.74(+1.52%)
Dec 19, 2012 48.16 48.92 48.14 48.84 290,491 +0.85(+1.78%)
Dec 18, 2012 47.35 48.05 46.96 47.99 335,270 +0.55(+1.17%)
Dec 17, 2012 46.92 47.53 46.92 47.44 231,135 +0.64(+1.36%)
Dec 14, 2012 46.85 47.43 46.72 46.80 324,722 -0.38(-0.81%)
Dec 13, 2012 48.02 48.02 46.76 47.18 164,038 -0.79(-1.65%)
Dec 12, 2012 48.12 48.89 47.75 47.97 240,513 +0.11(+0.23%)
Dec 11, 2012 47.82 47.98 47.53 47.86 204,151 +0.31(+0.65%)
Dec 10, 2012 47.60 47.77 47.06 47.55 464,357 +0.03(+0.06%)
Dec 07, 2012 47.00 47.53 46.27 47.53 124,452 +0.74(+1.59%)
Dec 06, 2012 47.24 47.30 46.71 46.78 93,944 -0.63(-1.32%)
Dec 05, 2012 47.76 48.07 47.12 47.41 227,502 -0.20(-0.42%)
Dec 04, 2012 47.64 47.75 47.07 47.61 158,236 +0.34(+0.71%)
Nov 30, 2012 47.20 47.47 46.71 47.27 193,189 +0.19(+0.40%)
Nov 29, 2012 47.10 47.21 46.73 47.08 189,467 +0.53(+1.13%)
Nov 28, 2012 46.23 46.77 45.77 46.56 271,517 -0.03(-0.06%)
Nov 27, 2012 46.34 46.85 46.34 46.58 270,891 +0.30(+0.64%)
Nov 26, 2012 46.24 46.47 45.94 46.29 277,119 -0.05(-0.10%)
Nov 23, 2012 45.73 46.38 45.34 46.33 48,541 +0.87(+1.91%)
Nov 21, 2012 45.94 45.94 45.27 45.46 70,064 -0.36(-0.79%)
Nov 20, 2012 45.07 45.82 44.83 45.82 100,779 +0.64(+1.42%)
Nov 19, 2012 45.61 45.72 44.98 45.18 172,751 +0.10(+0.22%)
Nov 16, 2012 44.32 45.25 43.62 45.08 236,683 +0.73(+1.65%)
Nov 15, 2012 43.83 44.56 43.66 44.35 132,990 +0.73(+1.68%)
Nov 14, 2012 44.95 45.47 43.47 43.62 125,018 -1.38(-3.07%)
Nov 13, 2012 44.51 46.09 44.51 45.00 167,557 +0.22(+0.48%)
Nov 12, 2012 44.51 44.94 44.00 44.79 96,401 +0.27(+0.61%)
Nov 09, 2012 44.13 45.17 43.62 44.51 123,168 +0.44(+1.00%)
Nov 08, 2012 44.12 44.51 43.62 44.07 166,423 -0.43(-0.97%)
Nov 07, 2012 44.89 44.94 44.20 44.51 216,920 -1.13(-2.48%)
Nov 06, 2012 45.08 45.68 45.07 45.63 156,900 +0.61(+1.34%)
Nov 05, 2012 44.50 45.25 44.41 45.03 45,639 +0.47(+1.05%)
Nov 02, 2012 45.46 45.46 44.39 44.56 120,052 -0.61(-1.34%)
Nov 01, 2012 45.19 45.65 44.60 45.16 112,406 +0.05(+0.10%)
Oct 31, 2012 44.93 45.18 44.51 45.12 179,441 +0.40(+0.89%)
Oct 26, 2012 45.35 44.72 44.72 44.72 95,481 -0.50(-1.10%)
Oct 25, 2012 45.01 45.32 44.78 45.22 103,706 +0.57(+1.28%)
Oct 24, 2012 44.92 45.02 44.32 44.65 137,504 -0.19(-0.42%)
Oct 23, 2012 44.48 45.10 44.34 44.84 139,817 -0.60(-1.31%)
Oct 19, 2012 45.58 46.01 45.26 45.44 193,669 -0.49(-1.06%)
Oct 18, 2012 45.91 46.09 45.69 45.92 123,298 -0.15(-0.33%)
Oct 17, 2012 45.64 46.12 45.44 46.08 129,983 +0.55(+1.21%)
Oct 16, 2012 44.98 45.81 44.91 45.53 116,332 +0.65(+1.45%)
Oct 15, 2012 44.58 44.88 44.15 44.88 92,909 +0.33(+0.75%)
Oct 12, 2012 44.63 44.84 44.07 44.54 159,502 -0.20(-0.44%)
Oct 11, 2012 44.92 45.20 44.64 44.74 102,084 +0.14(+0.30%)
Oct 10, 2012 45.13 45.26 44.51 44.60 176,817 -0.64(-1.42%)
Oct 09, 2012 45.48 45.66 45.16 45.25 127,517 -0.15(-0.34%)
Oct 08, 2012 45.05 45.44 44.95 45.40 134,039 +0.18(+0.40%)
Oct 05, 2012 45.67 46.09 45.05 45.22 147,551 -0.34(-0.75%)
Oct 04, 2012 45.39 45.56 45.01 45.56 116,295 +0.40(+0.88%)
Oct 03, 2012 45.55 45.63 45.09 45.16 259,267 -0.27(-0.60%)
Oct 02, 2012 45.60 45.76 45.06 45.44 167,076 +0.05(+0.12%)
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.