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 (%)
Jun 29, 2018 14.23 14.44 14.08 14.11 596,171 -0.11(-0.77%)
Jun 28, 2018 14.56 14.56 14.21 14.22 604,351 -0.31(-2.13%)
Jun 27, 2018 14.55 14.91 14.52 14.53 730,517 +0.13(+0.90%)
Jun 26, 2018 14.05 14.55 13.84 14.40 591,028 +0.41(+2.93%)
Jun 25, 2018 14.09 14.29 13.82 13.99 614,673 -0.11(-0.78%)
Jun 22, 2018 13.84 14.45 13.84 14.10 1,090,338 +0.74(+5.54%)
Jun 21, 2018 13.55 13.69 13.26 13.36 541,595 -0.38(-2.77%)
Jun 20, 2018 13.78 13.86 13.30 13.74 557,812 +0.09(+0.66%)
Jun 19, 2018 12.97 13.66 12.78 13.65 472,960 +0.43(+3.25%)
Jun 18, 2018 12.85 13.35 12.67 13.22 409,189 +0.32(+2.48%)
Jun 15, 2018 13.12 13.00 12.90 877,624 -0.10(-0.77%)
Jun 14, 2018 13.05 13.20 12.91 13.00 356,465 +0.00(+0.00%)
Jun 13, 2018 13.09 13.21 12.76 13.00 608,267 -0.08(-0.61%)
Jun 12, 2018 13.16 13.44 12.91 13.08 672,876 -0.02(-0.15%)
Jun 11, 2018 12.75 13.34 12.52 13.10 557,772 +0.32(+2.50%)
Jun 08, 2018 12.91 13.00 12.48 12.78 512,057 -0.19(-1.46%)
Jun 07, 2018 12.62 13.24 12.54 12.97 818,116 +0.45(+3.59%)
Jun 06, 2018 12.59 12.18 12.52 701,892 +0.33(+2.71%)
Jun 05, 2018 11.95 12.29 11.90 12.19 1,154,038 +0.17(+1.41%)
Jun 04, 2018 11.99 12.21 11.86 12.02 1,019,117 +0.06(+0.50%)
Jun 01, 2018 11.81 11.97 11.68 11.96 1,058,872 +0.13(+1.10%)
May 31, 2018 11.62 12.16 11.55 11.83 1,371,140 +0.06(+0.51%)
May 30, 2018 12.57 12.75 11.67 11.77 1,733,885 -0.77(-6.14%)
May 29, 2018 12.34 13.18 12.33 12.54 2,525,277 -0.01(-0.08%)
May 25, 2018 12.55 12.55 12.55 0 -1.81(-12.60%)
May 24, 2018 16.81 16.81 13.46 14.36 3,691,723 -3.63(-20.18%)
May 23, 2018 18.13 18.29 17.87 17.99 469,369 -0.35(-1.91%)
May 22, 2018 18.59 18.75 18.20 18.34 392,787 -0.31(-1.66%)
May 21, 2018 18.77 18.87 18.51 18.65 259,102 +0.08(+0.43%)
May 18, 2018 18.77 18.79 18.38 18.57 270,598 -0.15(-0.80%)
May 17, 2018 18.40 18.91 18.40 18.72 896,841 +0.42(+2.30%)
May 16, 2018 18.27 18.82 18.16 18.30 620,837 +0.11(+0.60%)
May 15, 2018 17.79 18.32 17.75 18.19 780,946 +0.27(+1.51%)
May 14, 2018 17.65 17.95 17.65 17.92 554,548 +0.30(+1.70%)
May 11, 2018 17.58 17.67 17.20 17.62 477,203 +0.12(+0.69%)
May 10, 2018 17.67 17.93 17.35 17.50 496,351 -0.17(-0.96%)
May 09, 2018 17.85 18.14 17.55 17.67 789,775 +0.16(+0.91%)
May 08, 2018 16.88 17.57 16.68 17.51 1,029,025 +0.60(+3.55%)
May 07, 2018 16.83 17.36 16.74 16.91 712,110 +0.30(+1.81%)
May 04, 2018 16.42 16.85 16.35 16.61 222,043 +0.15(+0.91%)
May 03, 2018 16.69 16.73 16.18 16.46 211,365 -0.29(-1.73%)
May 02, 2018 15.97 16.89 15.97 16.75 571,170 +0.77(+4.82%)
May 01, 2018 16.00 16.04 15.60 15.98 316,069 -0.07(-0.44%)
Apr 30, 2018 16.15 16.42 16.03 16.05 248,967 -0.20(-1.23%)
Apr 27, 2018 16.50 16.73 16.17 16.25 282,218 -0.36(-2.17%)
Apr 26, 2018 16.53 16.79 16.30 16.61 261,108 +0.29(+1.78%)
Apr 25, 2018 16.03 16.48 15.84 16.32 243,940 +0.20(+1.24%)
Apr 24, 2018 16.22 16.71 16.04 16.12 456,688 +0.03(+0.19%)
Apr 23, 2018 15.98 16.24 15.51 16.09 367,317 -0.04(-0.25%)
Apr 20, 2018 16.37 16.37 15.94 16.13 294,693 -0.33(-2.00%)
Apr 19, 2018 16.25 16.54 16.01 16.46 784,199 +0.23(+1.42%)
Apr 18, 2018 15.86 16.66 15.81 16.23 724,855 +0.73(+4.71%)
Apr 17, 2018 15.29 15.92 15.17 15.50 640,749 +0.21(+1.37%)
Apr 16, 2018 15.17 15.32 14.78 15.29 297,856 +0.09(+0.59%)
Apr 13, 2018 14.84 15.24 14.77 15.20 353,501 +0.40(+2.70%)
Apr 12, 2018 14.54 14.86 14.40 14.80 428,503 +0.27(+1.86%)
Apr 11, 2018 13.98 14.72 13.98 14.53 543,262 +0.49(+3.49%)
Apr 10, 2018 13.42 14.32 13.29 14.04 465,123 +1.02(+7.83%)
Apr 09, 2018 13.29 13.34 13.00 13.02 226,004 -0.12(-0.91%)
Apr 06, 2018 13.29 13.46 12.87 13.14 294,218 -0.28(-2.09%)
Apr 05, 2018 13.21 13.60 13.14 13.42 266,111 +0.28(+2.13%)
Apr 04, 2018 12.82 13.35 12.66 13.14 293,787 +0.02(+0.15%)
Apr 03, 2018 12.59 13.17 12.42 13.12 355,141 +0.60(+4.79%)
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.