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 31, 2011 44.34 45.57 43.88 45.48 264,179 +1.25(+2.82%)
Jan 28, 2011 44.61 45.07 44.20 44.24 793,667 -0.33(-0.73%)
Jan 27, 2011 44.05 44.68 43.94 44.56 578,821 +0.40(+0.90%)
Jan 26, 2011 42.48 44.17 42.40 44.17 294,418 +1.89(+4.47%)
Jan 25, 2011 42.01 42.32 41.48 42.28 452,880 +0.19(+0.46%)
Jan 24, 2011 41.64 42.10 41.48 42.08 139,728 +0.42(+1.02%)
Jan 21, 2011 41.52 41.77 41.39 41.66 214,866 +0.41(+0.98%)
Jan 20, 2011 41.18 41.45 40.72 41.25 153,415 -0.21(-0.51%)
Jan 19, 2011 41.50 41.82 41.16 41.46 184,915 -0.11(-0.25%)
Jan 18, 2011 41.60 41.68 41.09 41.57 163,626 -0.23(-0.55%)
Jan 14, 2011 42.08 42.28 41.33 41.80 171,983 -0.31(-0.73%)
Jan 13, 2011 42.23 42.23 41.75 42.11 130,734 -0.07(-0.17%)
Jan 12, 2011 42.14 42.34 41.74 42.18 213,772 +0.43(+1.04%)
Jan 11, 2011 41.15 41.79 41.14 41.75 99,466 +0.79(+1.92%)
Jan 10, 2011 40.77 41.41 40.50 40.96 226,274 +0.04(+0.11%)
Jan 07, 2011 40.36 41.04 39.80 40.91 267,212 +0.61(+1.51%)
Jan 06, 2011 41.79 41.82 40.08 40.31 230,707 -1.51(-3.61%)
Jan 05, 2011 41.44 41.82 40.79 41.82 166,654 +0.39(+0.94%)
Jan 04, 2011 42.62 42.90 41.18 41.43 247,914 -1.23(-2.88%)
Jan 03, 2011 42.15 42.96 42.02 42.66 145,796 +0.83(+1.99%)
Dec 31, 2010 41.87 42.34 41.67 41.82 163,239 -0.05(-0.13%)
Dec 30, 2010 41.97 42.26 41.75 41.88 61,774 -0.19(-0.44%)
Dec 29, 2010 42.34 42.34 41.85 42.06 62,155 -0.11(-0.27%)
Dec 28, 2010 42.04 42.33 41.73 42.18 68,718 +0.14(+0.34%)
Dec 27, 2010 41.84 42.10 41.63 42.04 49,094 +0.08(+0.19%)
Dec 23, 2010 41.90 42.20 41.90 41.96 84,296 +0.02(+0.04%)
Dec 22, 2010 42.35 42.49 41.84 41.94 103,648 -0.38(-0.90%)
Dec 21, 2010 42.02 42.32 41.73 42.32 103,466 +0.55(+1.31%)
Dec 20, 2010 41.45 42.06 41.45 41.77 126,428 +0.52(+1.26%)
Dec 17, 2010 40.64 41.35 40.50 41.25 321,895 +0.58(+1.43%)
Dec 16, 2010 40.38 40.99 40.08 40.67 221,296 +0.38(+0.94%)
Dec 15, 2010 41.07 41.21 40.23 40.29 198,888 -0.88(-2.15%)
Dec 14, 2010 41.41 41.44 41.04 41.17 143,232 -0.07(-0.17%)
Dec 13, 2010 41.35 41.66 41.23 41.24 139,952 +0.04(+0.11%)
Dec 10, 2010 40.97 41.40 40.81 41.20 157,087 +0.20(+0.50%)
Dec 09, 2010 41.12 41.14 40.68 40.99 153,684 +0.22(+0.54%)
Dec 08, 2010 41.17 41.32 40.70 40.77 135,125 -0.30(-0.73%)
Dec 07, 2010 41.28 41.53 40.92 41.07 220,563 +0.23(+0.56%)
Dec 06, 2010 40.19 41.01 40.10 40.84 177,849 +0.62(+1.54%)
Dec 03, 2010 39.66 40.32 39.64 40.23 151,318 +0.42(+1.07%)
Dec 02, 2010 39.87 39.98 39.70 39.80 238,349 +0.07(+0.18%)
Dec 01, 2010 39.54 40.32 39.54 39.73 330,304 +0.95(+2.44%)
Nov 30, 2010 37.74 39.60 37.49 38.79 726,984 +0.75(+1.97%)
Nov 29, 2010 37.51 38.13 37.25 38.04 236,996 +0.21(+0.56%)
Nov 26, 2010 37.96 38.03 37.72 37.82 56,051 -0.36(-0.95%)
Nov 24, 2010 37.36 38.19 38.19 38.19 239,445 +1.11(+3.00%)
Nov 23, 2010 37.33 37.33 36.30 37.07 217,976 -0.74(-1.96%)
Nov 22, 2010 37.18 37.82 36.98 37.81 194,583 +0.50(+1.35%)
Nov 19, 2010 37.09 37.52 36.74 37.31 151,568 +0.23(+0.62%)
Nov 18, 2010 37.02 37.19 36.72 37.08 197,381 +0.57(+1.57%)
Nov 17, 2010 36.09 36.67 36.07 36.51 124,643 +0.46(+1.27%)
Nov 16, 2010 36.55 36.55 35.67 36.05 282,331 -0.85(-2.30%)
Nov 15, 2010 37.34 37.39 36.89 36.90 137,399 -0.20(-0.55%)
Nov 12, 2010 37.15 37.27 36.69 37.10 234,655 -0.27(-0.73%)
Nov 11, 2010 37.09 38.06 36.85 37.37 351,722 -0.11(-0.28%)
Nov 10, 2010 36.90 37.49 36.48 37.48 289,663 +0.64(+1.73%)
Nov 09, 2010 37.22 37.51 36.70 36.84 284,478 -0.34(-0.90%)
Nov 08, 2010 36.56 37.23 36.52 37.18 293,768 +0.69(+1.89%)
Nov 05, 2010 35.88 37.73 35.88 36.49 429,139 +0.77(+2.15%)
Nov 04, 2010 35.59 36.04 35.46 35.72 282,600 +0.57(+1.63%)
Nov 03, 2010 34.94 35.16 34.55 35.15 119,811 +0.19(+0.53%)
Nov 02, 2010 35.04 35.11 34.68 34.96 209,308 +0.33(+0.94%)
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.