Indicators

Bristow Group Inc (NY: BRS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	42.85	43.88	42.56	43.75	388,142	+0.90(+2.11%)
Apr 27, 2012	42.50	43.53	42.28	42.84	284,462	+0.39(+0.93%)
Apr 26, 2012	42.42	42.82	42.11	42.45	272,217	-0.08(-0.19%)
Apr 25, 2012	42.18	42.62	41.96	42.53	210,053	+0.91(+2.19%)
Apr 24, 2012	41.60	42.00	41.26	41.61	199,385	+0.17(+0.41%)
Apr 23, 2012	41.02	41.61	40.75	41.44	167,655	-0.23(-0.56%)
Apr 20, 2012	42.37	42.61	41.58	41.68	173,743	-0.18(-0.43%)
Apr 19, 2012	42.04	42.49	41.56	41.86	214,477	-0.20(-0.47%)
Apr 18, 2012	41.51	42.45	41.28	42.05	274,055	+0.43(+1.03%)
Apr 17, 2012	41.58	42.29	41.47	41.62	200,888	+0.44(+1.07%)
Apr 16, 2012	41.65	41.77	41.02	41.19	182,481	-0.21(-0.52%)
Apr 13, 2012	42.17	42.30	41.15	41.40	208,346	-0.90(-2.12%)
Apr 12, 2012	41.20	42.50	41.14	42.30	173,176	+1.18(+2.88%)
Apr 11, 2012	41.36	41.64	40.85	41.11	259,424	+0.08(+0.20%)
Apr 10, 2012	41.61	41.87	40.80	41.03	217,873	-0.67(-1.61%)
Apr 09, 2012	41.69	42.13	41.53	41.70	135,138	-0.62(-1.46%)
Apr 05, 2012	42.03	43.03	41.82	42.32	168,091	+0.08(+0.19%)
Apr 04, 2012	42.47	42.59	41.93	42.24	167,030	-0.66(-1.54%)
Apr 03, 2012	42.81	43.07	42.43	42.90	145,321	-0.08(-0.19%)

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.