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 30, 2016 11.19 11.19 10.53 11.12 1,322,531 -0.08(-0.70%)
Jun 29, 2016 11.79 11.79 10.92 11.20 1,205,796 -0.23(-2.05%)
Jun 28, 2016 11.60 11.78 11.14 11.44 1,395,239 +0.52(+4.73%)
Jun 27, 2016 12.60 12.75 10.67 10.92 1,756,291 -1.96(-15.22%)
Jun 24, 2016 13.03 13.13 12.63 12.88 1,589,964 -1.01(-7.30%)
Jun 23, 2016 13.59 13.92 13.45 13.89 819,602 +0.60(+4.55%)
Jun 22, 2016 13.75 14.11 13.18 13.29 748,110 -0.38(-2.78%)
Jun 21, 2016 14.15 14.45 13.11 13.67 1,376,008 -0.75(-5.21%)
Jun 20, 2016 14.54 14.93 14.30 14.42 657,502 +0.10(+0.68%)
Jun 17, 2016 13.82 14.97 13.82 14.32 1,101,409 +0.76(+5.61%)
Jun 16, 2016 14.16 14.17 13.27 13.56 1,051,647 -0.86(-5.95%)
Jun 15, 2016 14.78 15.20 14.36 14.42 929,429 -0.39(-2.63%)
Jun 14, 2016 14.66 15.42 14.32 14.81 719,537 +0.04(+0.26%)
Jun 13, 2016 14.37 14.81 14.12 14.77 811,668 +0.13(+0.87%)
Jun 10, 2016 15.38 15.49 14.56 14.64 850,404 -1.12(-7.11%)
Jun 09, 2016 16.26 16.31 15.48 15.76 917,032 -0.55(-3.39%)
Jun 08, 2016 16.21 16.56 15.75 16.32 859,913 +0.58(+3.70%)
Jun 07, 2016 15.93 16.04 14.95 15.73 1,289,182 +0.17(+1.12%)
Jun 06, 2016 13.88 15.76 13.78 15.56 1,505,789 +2.44(+18.57%)
Jun 03, 2016 12.57 13.47 12.57 13.12 1,780,482 +0.74(+5.96%)
Jun 02, 2016 12.63 12.63 11.72 12.39 1,158,472 -0.40(-3.11%)
Jun 01, 2016 12.73 13.05 12.06 12.78 898,783 -0.23(-1.79%)
May 31, 2016 12.55 13.72 12.33 13.02 1,446,709 +0.46(+3.63%)
May 27, 2016 11.17 12.56 12.56 12.56 2,379,736 +1.41(+12.62%)
May 26, 2016 13.39 13.92 10.49 11.15 6,968,688 -3.87(-25.78%)
May 25, 2016 13.98 15.52 13.88 15.03 1,123,057 +1.25(+9.09%)
May 24, 2016 14.04 14.08 13.42 13.77 674,244 -0.18(-1.32%)
May 23, 2016 14.04 14.26 13.75 13.96 362,949 -0.20(-1.44%)
May 20, 2016 13.69 14.28 13.56 14.16 1,040,664 +0.52(+3.84%)
May 19, 2016 14.03 14.15 13.28 13.64 838,305 -0.51(-3.63%)
May 18, 2016 14.72 15.10 14.04 14.15 684,529 -0.83(-5.57%)
May 17, 2016 14.74 15.58 14.69 14.99 838,630 +0.19(+1.31%)
May 16, 2016 14.57 15.08 14.51 14.79 869,346 +0.69(+4.89%)
May 13, 2016 15.70 15.86 14.10 14.10 1,323,095 -1.73(-10.91%)
May 12, 2016 16.82 17.19 15.79 15.83 723,906 -0.78(-4.68%)
May 11, 2016 16.36 16.93 15.96 16.61 794,194 +0.12(+0.71%)
May 10, 2016 17.39 17.77 16.16 16.49 916,512 -0.94(-5.40%)
May 09, 2016 19.85 20.01 16.85 17.43 1,096,881 -2.76(-13.65%)
May 06, 2016 19.42 20.50 19.29 20.19 435,488 +0.59(+3.02%)
May 05, 2016 20.43 20.87 19.16 19.60 586,746 -0.50(-2.46%)
May 04, 2016 20.73 21.51 19.93 20.09 494,369 -0.64(-3.09%)
May 03, 2016 20.87 21.24 20.30 20.73 319,708 -0.66(-3.09%)
May 02, 2016 21.77 22.25 20.48 21.39 642,338 -0.85(-3.84%)
Apr 29, 2016 22.17 22.92 21.66 22.25 395,270 +0.21(+0.97%)
Apr 28, 2016 22.04 22.93 21.71 22.03 369,116 -0.11(-0.48%)
Apr 27, 2016 21.73 22.46 21.53 22.14 494,303 +0.73(+3.40%)
Apr 26, 2016 21.27 21.62 20.72 21.41 422,974 +0.30(+1.43%)
Apr 25, 2016 21.66 21.89 20.79 21.11 401,212 -0.70(-3.20%)
Apr 22, 2016 21.02 22.32 20.69 21.81 328,736 +1.00(+4.80%)
Apr 21, 2016 21.20 21.46 20.52 20.81 304,825 -0.41(-1.92%)
Apr 20, 2016 20.64 21.39 20.31 21.22 392,022 +0.46(+2.20%)
Apr 19, 2016 19.57 20.93 19.48 20.76 530,124 +1.42(+7.33%)
Apr 18, 2016 18.53 19.46 18.06 19.35 628,350 +0.04(+0.20%)
Apr 15, 2016 19.53 19.53 18.50 19.31 488,901 -0.08(-0.40%)
Apr 14, 2016 19.73 19.94 19.24 19.38 677,438 -0.16(-0.84%)
Apr 13, 2016 19.87 20.20 19.40 19.55 616,071 -0.35(-1.76%)
Apr 12, 2016 18.51 20.34 18.20 19.90 653,315 +1.57(+8.58%)
Apr 11, 2016 18.06 19.04 17.98 18.33 485,204 +0.36(+2.00%)
Apr 08, 2016 17.68 18.36 17.47 17.97 635,481 +0.95(+5.59%)
Apr 07, 2016 17.55 18.09 16.85 17.02 623,207 -0.72(-4.05%)
Apr 06, 2016 17.39 17.90 16.80 17.73 746,919 +0.70(+4.10%)
Apr 05, 2016 17.12 17.67 16.94 17.04 718,168 -0.30(-1.74%)
Apr 04, 2016 17.20 17.58 16.79 17.34 910,020 +0.07(+0.39%)
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.