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 (%)
May 31, 2006 31.78 31.93 31.43 31.81 324,800 -0.04(-0.11%)
May 30, 2006 32.43 32.51 31.80 31.84 158,947 -0.57(-1.77%)
May 26, 2006 32.77 32.88 32.34 32.42 74,039 -0.22(-0.68%)
May 25, 2006 31.23 32.64 31.17 32.64 181,589 +1.70(+5.51%)
May 24, 2006 30.63 31.03 30.16 30.93 354,348 +0.17(+0.55%)
May 23, 2006 30.21 31.01 30.20 30.77 141,852 +0.60(+1.99%)
May 22, 2006 29.99 30.65 29.29 30.17 158,381 +0.04(+0.15%)
May 19, 2006 30.12 30.32 29.64 30.12 286,308 -0.04(-0.12%)
May 18, 2006 30.61 30.82 30.13 30.16 117,059 -0.59(-1.92%)
May 17, 2006 31.36 31.44 30.46 30.75 138,342 -0.69(-2.19%)
May 16, 2006 31.67 31.98 31.34 31.44 166,532 +0.06(+0.20%)
May 15, 2006 31.80 31.80 31.13 31.38 147,286 -0.51(-1.61%)
May 12, 2006 32.68 32.68 31.89 31.89 229,250 -0.85(-2.59%)
May 11, 2006 33.61 33.88 32.74 32.74 224,269 -0.83(-2.47%)
May 10, 2006 33.90 33.90 33.49 33.57 106,530 -0.33(-0.96%)
May 09, 2006 33.52 33.91 33.34 33.89 117,059 +0.37(+1.11%)
May 08, 2006 33.17 33.63 33.12 33.52 145,928 +0.00(+0.00%)
May 05, 2006 33.10 33.74 32.87 33.52 147,965 +0.75(+2.29%)
May 04, 2006 31.76 32.91 31.62 32.77 222,345 +1.06(+3.34%)
May 03, 2006 31.80 31.89 31.54 31.71 286,648 -0.09(-0.28%)
May 02, 2006 31.80 31.89 31.59 31.80 155,550 +0.07(+0.22%)
May 01, 2006 31.84 31.89 31.47 31.73 219,514 +0.04(+0.11%)
Apr 28, 2006 31.71 32.15 31.53 31.69 201,287 -0.08(-0.25%)
Apr 27, 2006 31.62 32.11 31.36 31.77 230,722 +0.06(+0.19%)
Apr 26, 2006 31.62 32.12 31.61 31.71 334,196 +0.09(+0.28%)
Apr 25, 2006 31.96 32.05 31.27 31.62 141,286 -0.35(-1.10%)
Apr 24, 2006 32.28 32.36 31.53 31.98 124,644 -0.24(-0.74%)
Apr 21, 2006 32.42 32.67 31.99 32.21 142,984 +0.42(+1.31%)
Apr 20, 2006 32.34 32.46 31.62 31.80 144,229 -0.45(-1.40%)
Apr 19, 2006 32.37 32.85 31.80 32.25 196,193 +0.11(+0.33%)
Apr 18, 2006 30.75 32.37 30.92 32.14 224,156 +1.40(+4.57%)
Apr 17, 2006 30.14 30.74 30.14 30.74 124,870 +0.49(+1.64%)
Apr 13, 2006 30.39 30.47 29.84 30.24 85,813 -0.14(-0.47%)
Apr 12, 2006 30.39 30.47 29.99 30.39 115,474 +0.06(+0.20%)
Apr 11, 2006 30.18 30.32 30.01 30.32 166,758 +0.15(+0.50%)
Apr 10, 2006 30.11 30.56 30.00 30.17 185,212 +0.05(+0.18%)
Apr 07, 2006 30.25 30.48 29.94 30.12 187,136 -0.12(-0.41%)
Apr 06, 2006 30.03 30.61 29.99 30.24 164,041 -0.04(-0.12%)
Apr 05, 2006 30.42 30.69 30.04 30.28 263,213 -0.14(-0.46%)
Apr 04, 2006 30.01 30.68 29.85 30.42 306,120 +0.43(+1.44%)
Apr 03, 2006 29.06 30.25 28.80 29.99 526,427 +2.69(+9.87%)
Mar 31, 2006 27.47 27.47 27.12 27.29 103,587 -0.18(-0.64%)
Mar 30, 2006 27.25 27.69 27.22 27.47 121,135 +0.18(+0.65%)
Mar 29, 2006 27.03 27.46 27.03 27.29 124,644 +0.15(+0.55%)
Mar 28, 2006 27.00 27.29 27.00 27.14 168,117 +0.04(+0.16%)
Mar 27, 2006 27.07 27.18 26.84 27.10 157,815 -0.09(-0.32%)
Mar 24, 2006 26.98 27.24 26.94 27.19 207,514 +0.22(+0.82%)
Mar 23, 2006 26.85 27.08 26.76 26.97 256,308 +0.03(+0.10%)
Mar 22, 2006 26.59 27.03 26.53 26.94 133,701 +0.35(+1.33%)
Mar 21, 2006 26.52 26.68 26.28 26.59 197,099 +0.04(+0.17%)
Mar 20, 2006 26.72 26.78 26.50 26.54 150,230 -0.22(-0.83%)
Mar 17, 2006 26.85 27.00 26.63 26.76 273,629 +0.00(+0.00%)
Mar 16, 2006 26.92 27.13 26.72 26.76 117,399 -0.16(-0.59%)
Mar 15, 2006 26.98 27.07 26.64 26.92 187,589 -0.05(-0.20%)
Mar 14, 2006 26.63 27.59 26.59 26.98 707,564 +2.30(+9.31%)
Mar 13, 2006 24.51 24.82 24.48 24.68 116,946 +0.17(+0.68%)
Mar 10, 2006 24.48 24.87 24.48 24.51 177,400 +0.07(+0.29%)
Mar 09, 2006 24.95 25.17 24.29 24.44 159,966 -0.38(-1.53%)
Mar 08, 2006 24.78 25.09 24.50 24.82 174,570 -0.07(-0.28%)
Mar 07, 2006 25.97 25.98 24.74 24.89 198,231 -1.21(-4.64%)
Mar 06, 2006 26.46 26.54 26.06 26.10 127,135 -0.31(-1.17%)
Mar 03, 2006 26.81 27.00 26.35 26.41 144,229 -0.31(-1.16%)
Mar 02, 2006 26.63 27.02 26.50 26.72 184,645 +0.21(+0.80%)
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.