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 (%)
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%)
Apr 02, 2018 12.90 12.93 12.31 12.52 476,086 -0.48(-3.69%)
Mar 29, 2018 13.00 13.00 13.00 0 -0.02(-0.15%)
Mar 28, 2018 12.88 13.09 12.61 13.02 565,125 +0.13(+1.01%)
Mar 27, 2018 13.38 13.52 12.81 12.89 472,154 -0.46(-3.45%)
Mar 26, 2018 13.36 13.50 12.86 13.35 373,381 +0.22(+1.68%)
Mar 23, 2018 13.21 13.55 12.88 13.13 271,704 -0.02(-0.15%)
Mar 22, 2018 13.40 13.47 13.08 13.15 328,189 -0.40(-2.95%)
Mar 21, 2018 13.07 13.74 13.03 13.55 449,771 +0.52(+3.99%)
Mar 20, 2018 12.92 13.12 12.79 13.03 283,927 +0.33(+2.60%)
Mar 19, 2018 12.93 13.30 12.43 12.70 462,070 -0.53(-4.01%)
Mar 16, 2018 12.99 13.30 12.85 13.23 627,773 +0.43(+3.36%)
Mar 15, 2018 12.90 12.98 12.32 12.80 672,136 -0.08(-0.62%)
Mar 14, 2018 12.98 13.07 12.68 12.88 763,789 +0.03(+0.23%)
Mar 13, 2018 13.65 13.90 12.78 12.85 878,070 -0.73(-5.38%)
Mar 12, 2018 14.16 14.41 13.40 13.58 673,235 -0.54(-3.82%)
Mar 09, 2018 14.75 14.95 14.10 14.12 595,504 -0.51(-3.49%)
Mar 08, 2018 14.66 14.74 14.12 14.63 603,678 +0.03(+0.21%)
Mar 07, 2018 14.53 14.60 569,838 -0.81(-5.26%)
Mar 06, 2018 15.58 15.84 15.34 15.41 378,220 -0.08(-0.52%)
Mar 05, 2018 15.25 15.66 15.25 15.49 361,283 +0.08(+0.52%)
Mar 02, 2018 14.77 15.45 14.51 15.41 337,226 +0.42(+2.80%)
Mar 01, 2018 14.71 15.16 14.54 14.99 290,135 +0.23(+1.56%)
Feb 28, 2018 15.24 15.37 14.76 14.76 729,164 -0.41(-2.70%)
Feb 27, 2018 15.93 16.15 15.14 15.17 345,863 -0.68(-4.29%)
Feb 26, 2018 16.30 16.30 15.58 15.85 503,882 -0.29(-1.80%)
Feb 23, 2018 15.90 16.20 15.72 16.14 501,467 +0.25(+1.57%)
Feb 22, 2018 15.80 15.89 428,861 +0.01(+0.06%)
Feb 21, 2018 16.04 16.61 15.78 15.88 436,643 -0.23(-1.43%)
Feb 20, 2018 16.21 16.50 16.00 16.11 365,979 -0.17(-1.04%)
Feb 16, 2018 16.28 16.28 16.28 0 +0.24(+1.50%)
Feb 15, 2018 16.69 16.85 15.70 16.04 697,678 -0.52(-3.14%)
Feb 14, 2018 15.01 16.95 14.84 16.56 1,174,652 +1.33(+8.73%)
Feb 13, 2018 15.53 16.00 14.69 15.23 1,034,285 -0.37(-2.37%)
Feb 12, 2018 14.46 15.74 14.44 15.60 1,278,673 +1.47(+10.40%)
Feb 09, 2018 14.28 15.34 14.02 14.13 1,267,899 -0.11(-0.77%)
Feb 08, 2018 14.92 15.20 14.24 14.24 1,530,349 -0.60(-4.04%)
Feb 07, 2018 15.21 15.21 14.71 14.84 639,008 -0.31(-2.05%)
Feb 06, 2018 14.55 15.41 14.25 15.15 636,690 +0.08(+0.53%)
Feb 05, 2018 15.06 15.35 14.84 15.07 348,952 -0.16(-1.05%)
Feb 02, 2018 15.46 15.77 14.96 15.23 468,286 -0.46(-2.93%)
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.