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 (%)
Oct 31, 2018 11.03 11.17 10.81 11.01 499,591 +0.11(+1.01%)
Oct 30, 2018 10.76 10.95 10.60 10.90 446,003 +0.07(+0.65%)
Oct 29, 2018 11.50 11.50 10.78 10.83 465,887 -0.62(-5.41%)
Oct 26, 2018 11.17 11.66 11.07 11.45 371,900 +0.09(+0.79%)
Oct 25, 2018 11.50 11.51 11.20 11.36 425,779 +0.10(+0.89%)
Oct 24, 2018 11.67 11.70 11.26 11.26 625,264 -0.30(-2.60%)
Oct 23, 2018 11.50 11.72 11.08 11.56 441,493 -0.30(-2.53%)
Oct 22, 2018 11.85 11.97 11.63 11.86 235,554 -0.02(-0.17%)
Oct 19, 2018 11.92 12.36 11.83 11.88 276,400 -0.02(-0.17%)
Oct 18, 2018 12.06 12.08 11.59 11.90 603,005 -0.27(-2.22%)
Oct 17, 2018 12.24 12.36 11.99 12.17 187,716 -0.16(-1.30%)
Oct 16, 2018 12.16 12.35 11.96 12.33 257,784 +0.27(+2.24%)
Oct 15, 2018 12.15 12.23 11.75 12.06 237,228 -0.09(-0.74%)
Oct 12, 2018 12.24 12.27 11.88 12.15 362,000 +0.15(+1.25%)
Oct 11, 2018 12.04 12.43 11.83 12.00 541,995 -0.24(-1.96%)
Oct 10, 2018 12.59 12.69 12.23 12.24 514,674 -0.37(-2.93%)
Oct 09, 2018 12.03 12.83 12.03 12.61 440,372 +0.59(+4.91%)
Oct 08, 2018 11.93 12.04 11.75 12.02 405,019 +0.04(+0.33%)
Oct 05, 2018 12.09 12.16 11.76 11.98 216,100 -0.12(-0.99%)
Oct 04, 2018 12.26 12.41 12.10 12.10 278,781 -0.23(-1.87%)
Oct 03, 2018 12.00 12.37 11.90 12.33 394,495 +0.36(+3.01%)
Oct 02, 2018 11.75 12.06 11.75 11.97 371,118 +0.21(+1.79%)
Oct 01, 2018 12.18 12.19 11.62 11.76 633,162 -0.37(-3.05%)
Sep 28, 2018 12.08 12.30 12.08 12.13 591,600 +0.03(+0.25%)
Sep 27, 2018 12.12 12.18 11.91 12.10 359,885 +0.01(+0.08%)
Sep 26, 2018 12.14 12.26 12.01 12.09 435,961 -0.12(-0.98%)
Sep 25, 2018 12.32 12.44 12.19 12.21 514,261 -0.07(-0.57%)
Sep 24, 2018 12.20 12.50 12.06 12.28 306,601 +0.17(+1.40%)
Sep 21, 2018 11.83 12.18 11.83 12.11 1,154,900 +0.33(+2.80%)
Sep 20, 2018 11.72 11.84 11.63 11.78 418,610 +0.16(+1.38%)
Sep 19, 2018 11.30 11.92 11.25 11.62 659,364 +0.35(+3.11%)
Sep 18, 2018 11.30 11.35 11.22 11.27 790,722 -0.02(-0.18%)
Sep 17, 2018 11.36 11.40 11.11 11.29 265,478 +0.00(+0.00%)
Sep 14, 2018 11.18 11.45 11.18 11.29 261,000 +0.13(+1.16%)
Sep 13, 2018 11.40 11.58 11.12 11.16 348,619 -0.43(-3.71%)
Sep 12, 2018 11.67 11.68 11.44 11.59 428,760 +0.15(+1.31%)
Sep 11, 2018 11.19 11.56 11.06 11.44 629,966 +0.24(+2.14%)
Sep 10, 2018 11.19 11.57 11.18 11.20 662,669 +0.09(+0.81%)
Sep 07, 2018 10.38 11.13 10.21 11.11 962,400 +0.62(+5.91%)
Sep 06, 2018 10.65 10.77 10.39 10.49 1,113,741 -0.10(-0.94%)
Sep 05, 2018 10.80 10.80 10.49 10.59 417,394 -0.22(-2.04%)
Sep 04, 2018 10.99 11.06 10.67 10.81 339,515 -0.15(-1.37%)
Aug 31, 2018 10.96 10.96 10.96 0 +0.10(+0.92%)
Aug 30, 2018 10.85 11.04 10.81 10.86 320,873 +0.01(+0.09%)
Aug 29, 2018 10.83 11.04 10.70 10.85 677,409 +0.11(+1.02%)
Aug 28, 2018 11.14 11.26 10.72 10.74 355,926 -0.39(-3.50%)
Aug 27, 2018 11.16 11.43 11.12 11.13 370,225 -0.03(-0.27%)
Aug 24, 2018 11.15 11.27 10.97 11.16 392,100 +0.13(+1.18%)
Aug 23, 2018 10.90 11.05 10.82 11.03 287,169 +0.10(+0.91%)
Aug 22, 2018 10.91 11.08 10.82 10.93 461,494 +0.13(+1.20%)
Aug 21, 2018 10.87 11.11 10.71 10.80 552,470 +0.03(+0.28%)
Aug 20, 2018 10.51 10.83 10.45 10.77 624,155 +0.27(+2.57%)
Aug 17, 2018 10.61 10.71 10.11 10.50 789,700 -0.14(-1.32%)
Aug 16, 2018 10.56 10.86 10.49 10.64 705,572 +0.12(+1.14%)
Aug 15, 2018 10.83 10.96 10.40 10.52 1,199,008 -0.42(-3.84%)
Aug 14, 2018 11.46 11.65 10.49 10.94 626,046 -0.38(-3.36%)
Aug 13, 2018 11.52 11.69 10.96 11.32 928,879 -0.40(-3.41%)
Aug 10, 2018 11.26 11.75 11.22 11.72 549,300 +0.42(+3.72%)
Aug 09, 2018 11.79 11.85 11.30 11.30 458,432 -0.51(-4.32%)
Aug 08, 2018 11.57 11.88 11.28 11.81 519,913 +0.09(+0.77%)
Aug 07, 2018 11.77 12.24 11.59 11.72 1,229,320 +0.06(+0.51%)
Aug 06, 2018 12.29 12.32 11.27 11.66 1,316,873 -0.69(-5.59%)
Aug 03, 2018 12.34 12.74 12.02 12.35 1,699,100 -1.15(-8.52%)
Aug 02, 2018 13.15 13.73 13.11 13.50 363,680 +0.24(+1.81%)
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.