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 (%)
Dec 30, 2011 43.10 43.10 42.30 42.31 148,372 -0.79(-1.82%)
Dec 29, 2011 42.43 43.39 42.04 43.10 204,383 +0.91(+2.16%)
Dec 28, 2011 42.94 43.02 41.80 42.18 193,106 -0.71(-1.64%)
Dec 27, 2011 42.42 43.18 42.37 42.89 96,023 +0.35(+0.82%)
Dec 23, 2011 42.45 42.66 42.26 42.54 97,091 +1.12(+2.69%)
Dec 21, 2011 41.16 41.53 40.38 41.43 154,077 +0.05(+0.13%)
Dec 20, 2011 40.95 41.63 40.80 41.37 275,472 +1.27(+3.16%)
Dec 19, 2011 41.30 41.75 40.06 40.10 333,927 -0.87(-2.11%)
Dec 16, 2011 39.94 41.33 39.84 40.97 505,769 +1.21(+3.05%)
Dec 15, 2011 39.72 39.94 39.35 39.76 211,212 +0.51(+1.30%)
Dec 14, 2011 39.82 39.99 39.15 39.25 308,720 -0.93(-2.31%)
Dec 13, 2011 41.33 41.95 39.99 40.18 161,677 -0.89(-2.17%)
Dec 12, 2011 41.43 41.51 40.44 41.07 141,207 -0.77(-1.84%)
Dec 09, 2011 40.85 42.24 40.65 41.84 459,689 +1.17(+2.88%)
Dec 08, 2011 41.11 41.34 40.52 40.67 377,827 -0.89(-2.15%)
Dec 07, 2011 41.49 41.69 40.42 41.56 407,006 -0.24(-0.58%)
Dec 06, 2011 41.33 42.05 41.06 41.80 274,741 +0.49(+1.19%)
Dec 05, 2011 41.32 41.46 40.85 41.31 216,722 +0.58(+1.43%)
Dec 02, 2011 41.56 41.62 40.61 40.73 130,466 -0.38(-0.93%)
Dec 01, 2011 40.89 41.56 40.89 41.11 280,483 -0.01(-0.02%)
Nov 30, 2011 40.78 41.13 40.76 41.12 697,446 +1.70(+4.30%)
Nov 29, 2011 39.68 39.85 39.30 39.43 165,953 -0.12(-0.32%)
Nov 28, 2011 39.17 39.60 38.87 39.55 430,024 +1.57(+4.14%)
Nov 25, 2011 38.25 38.70 37.90 37.98 121,917 -0.41(-1.07%)
Nov 23, 2011 39.48 39.48 38.35 38.39 359,509 -1.65(-4.12%)
Nov 22, 2011 39.66 40.68 39.66 40.04 304,134 +0.13(+0.34%)
Nov 21, 2011 40.15 40.29 39.45 39.91 242,663 -0.81(-2.00%)
Nov 18, 2011 40.15 40.78 40.02 40.72 189,104 +0.62(+1.54%)
Nov 17, 2011 40.86 40.93 39.85 40.10 313,728 -0.80(-1.96%)
Nov 16, 2011 41.01 41.94 40.43 40.91 270,289 -0.62(-1.48%)
Nov 15, 2011 40.95 41.71 40.27 41.52 274,894 +0.27(+0.65%)
Nov 14, 2011 41.67 41.72 40.71 41.26 284,821 -0.74(-1.76%)
Nov 11, 2011 41.68 42.41 41.68 42.00 176,285 +0.75(+1.81%)
Nov 10, 2011 41.73 41.91 39.72 41.25 276,678 +0.09(+0.22%)
Nov 09, 2011 41.38 41.94 40.70 41.16 464,179 -1.75(-4.09%)
Nov 08, 2011 42.62 42.98 40.21 42.91 1,219,957 +0.94(+2.25%)
Nov 07, 2011 45.53 45.95 41.73 41.97 884,691 -3.47(-7.64%)
Nov 04, 2011 45.43 45.77 45.07 45.44 175,180 -0.45(-0.97%)
Nov 03, 2011 44.85 46.01 44.23 45.88 224,068 +1.66(+3.76%)
Nov 02, 2011 43.66 44.32 43.14 44.22 272,048 +1.38(+3.22%)
Nov 01, 2011 42.53 43.70 42.20 42.84 295,104 -1.46(-3.29%)
Oct 31, 2011 44.94 45.30 44.26 44.30 205,388 -1.25(-2.75%)
Oct 28, 2011 45.57 46.51 45.38 45.56 316,082 -0.18(-0.39%)
Oct 27, 2011 45.15 45.88 44.27 45.73 460,345 +2.67(+6.20%)
Oct 26, 2011 43.70 43.85 42.18 43.06 492,132 +0.00(+0.00%)
Oct 25, 2011 43.86 44.04 42.77 43.06 207,645 -0.88(-2.00%)
Oct 24, 2011 43.20 44.02 42.41 43.94 274,865 +0.88(+2.05%)
Oct 21, 2011 42.97 43.36 42.22 43.06 231,322 +1.02(+2.43%)
Oct 20, 2011 41.27 42.11 40.53 42.04 252,005 +0.77(+1.85%)
Oct 19, 2011 41.59 42.33 40.58 41.27 266,243 -0.26(-0.62%)
Oct 18, 2011 40.49 41.89 39.99 41.53 289,918 +1.17(+2.89%)
Oct 17, 2011 41.16 41.29 40.22 40.37 238,655 -1.29(-3.10%)
Oct 14, 2011 41.35 42.09 41.04 41.66 281,880 +0.74(+1.81%)
Oct 13, 2011 40.55 41.07 40.19 40.92 152,158 +0.15(+0.37%)
Oct 12, 2011 40.77 41.18 40.52 40.77 226,501 +0.32(+0.79%)
Oct 11, 2011 39.59 40.67 39.41 40.45 189,470 +0.62(+1.56%)
Oct 10, 2011 38.67 39.84 38.57 39.82 501,237 +2.09(+5.54%)
Oct 07, 2011 38.82 38.87 37.55 37.73 426,019 -0.73(-1.90%)
Oct 06, 2011 38.67 38.97 38.13 38.46 398,133 +0.32(+0.84%)
Oct 05, 2011 37.63 38.45 36.99 38.14 235,898 +0.76(+2.02%)
Oct 04, 2011 36.04 37.58 35.23 37.39 750,782 +0.80(+2.19%)
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.