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, 2015 51.79 52.91 51.75 52.12 628,199 -0.03(-0.05%)
Jan 29, 2015 54.12 54.39 51.94 52.15 495,635 -1.63(-3.03%)
Jan 28, 2015 56.63 57.05 53.57 53.78 324,318 -2.92(-5.15%)
Jan 27, 2015 56.18 57.21 55.76 56.70 354,545 +0.09(+0.17%)
Jan 26, 2015 55.77 56.95 55.17 56.60 436,833 +1.10(+1.99%)
Jan 23, 2015 57.36 57.62 55.39 55.50 462,804 -1.87(-3.26%)
Jan 22, 2015 58.33 58.49 56.45 57.37 372,372 -0.38(-0.66%)
Jan 21, 2015 56.88 58.43 56.77 57.75 284,161 +0.82(+1.45%)
Jan 20, 2015 57.82 58.07 56.73 56.93 356,120 -0.88(-1.52%)
Jan 16, 2015 54.91 57.95 54.63 57.81 357,910 +3.09(+5.64%)
Jan 15, 2015 56.47 56.77 54.63 54.72 408,462 -1.27(-2.27%)
Jan 14, 2015 55.53 56.30 54.16 55.99 292,567 -0.01(-0.02%)
Jan 13, 2015 56.03 56.75 54.66 56.00 417,602 +0.45(+0.81%)
Jan 12, 2015 55.61 56.03 54.32 55.56 346,188 -0.97(-1.72%)
Jan 09, 2015 57.73 58.02 56.08 56.53 202,185 -1.11(-1.93%)
Jan 08, 2015 56.86 57.85 56.23 57.64 366,448 +1.27(+2.26%)
Jan 07, 2015 57.01 57.20 55.48 56.37 239,236 -0.08(-0.15%)
Jan 06, 2015 58.26 58.71 56.11 56.45 363,685 -2.01(-3.44%)
Jan 05, 2015 60.79 60.79 57.99 58.47 294,888 -2.80(-4.57%)
Jan 02, 2015 61.73 61.94 60.31 61.26 198,095 -0.29(-0.47%)
Dec 31, 2014 61.21 61.55 61.55 61.55 251,499 +0.12(+0.20%)
Dec 30, 2014 62.05 62.39 61.21 61.43 209,226 -0.74(-1.19%)
Dec 29, 2014 61.47 62.50 61.47 62.17 301,996 +1.04(+1.70%)
Dec 26, 2014 61.21 61.80 60.44 61.13 109,320 +0.38(+0.63%)
Dec 24, 2014 60.72 60.75 60.75 60.75 164,815 +0.02(+0.03%)
Dec 23, 2014 61.09 61.38 60.37 60.73 357,381 +0.26(+0.43%)
Dec 22, 2014 61.19 61.19 59.61 60.47 364,030 -1.02(-1.66%)
Dec 19, 2014 58.76 61.76 58.72 61.49 969,760 +3.12(+5.34%)
Dec 18, 2014 59.55 60.18 57.23 58.37 444,427 -0.06(-0.10%)
Dec 17, 2014 54.89 59.34 54.81 58.43 613,934 +3.44(+6.26%)
Dec 16, 2014 54.49 56.87 54.40 54.98 478,543 +0.18(+0.32%)
Dec 15, 2014 55.92 56.54 54.75 54.81 319,855 -0.74(-1.33%)
Dec 12, 2014 56.25 57.24 55.16 55.55 325,220 -1.63(-2.85%)
Dec 11, 2014 57.67 58.24 56.46 57.17 357,588 -0.28(-0.49%)
Dec 10, 2014 57.35 57.84 56.43 57.45 478,199 -0.22(-0.39%)
Dec 09, 2014 55.71 57.72 55.71 57.68 617,952 +1.66(+2.96%)
Dec 08, 2014 59.88 60.08 55.81 56.02 700,834 -4.23(-7.02%)
Dec 05, 2014 61.48 62.06 60.12 60.25 472,048 -1.39(-2.26%)
Dec 04, 2014 61.52 62.70 61.31 61.65 398,400 -0.12(-0.20%)
Dec 03, 2014 59.26 63.21 59.26 61.77 649,034 +2.47(+4.17%)
Dec 02, 2014 58.31 60.20 58.17 59.30 443,154 +0.81(+1.39%)
Dec 01, 2014 59.69 60.53 57.82 58.48 826,822 -1.49(-2.48%)
Nov 28, 2014 63.10 63.13 59.81 59.97 508,092 -3.63(-5.71%)
Nov 26, 2014 65.31 63.60 63.60 63.60 295,963 -1.81(-2.76%)
Nov 25, 2014 67.11 67.23 65.05 65.41 212,778 -1.45(-2.17%)
Nov 24, 2014 66.21 66.89 65.88 66.86 209,151 +0.56(+0.84%)
Nov 21, 2014 66.34 67.41 65.47 66.30 275,993 +0.55(+0.84%)
Nov 20, 2014 64.56 65.94 64.17 65.75 272,379 +1.02(+1.57%)
Nov 19, 2014 65.21 65.59 64.69 64.73 299,955 -0.51(-0.79%)
Nov 18, 2014 65.87 66.36 65.01 65.25 215,036 -0.43(-0.65%)
Nov 17, 2014 66.18 66.30 65.05 65.67 326,957 -0.27(-0.41%)
Nov 14, 2014 66.32 67.38 65.49 65.94 361,395 -0.32(-0.48%)
Nov 13, 2014 67.60 67.95 65.48 66.26 475,640 -1.52(-2.24%)
Nov 12, 2014 67.04 67.98 66.89 67.78 266,508 +0.45(+0.66%)
Nov 11, 2014 66.46 67.43 65.58 67.33 302,898 +1.14(+1.72%)
Nov 10, 2014 68.19 69.12 65.85 66.20 644,187 -2.38(-3.48%)
Nov 07, 2014 65.67 68.68 63.78 68.58 692,963 +1.50(+2.24%)
Nov 06, 2014 65.91 67.18 65.32 67.08 446,788 +0.92(+1.39%)
Nov 05, 2014 66.86 67.53 65.55 66.16 623,051 -0.67(-1.00%)
Nov 04, 2014 68.11 68.11 65.59 66.83 606,454 -1.82(-2.65%)
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.