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 (%)
Nov 29, 2013 74.57 74.57 73.42 73.81 43,045 -0.23(-0.31%)
Nov 27, 2013 74.05 74.17 73.21 74.04 90,897 -0.17(-0.22%)
Nov 26, 2013 73.37 74.23 72.19 74.21 325,422 +1.11(+1.52%)
Nov 25, 2013 73.97 74.17 72.39 73.09 101,089 -0.59(-0.80%)
Nov 22, 2013 74.18 74.56 72.95 73.68 150,504 -0.25(-0.34%)
Nov 21, 2013 74.08 74.34 73.28 73.93 137,419 +0.33(+0.45%)
Nov 20, 2013 75.06 75.06 73.37 73.60 137,517 -1.01(-1.35%)
Nov 19, 2013 75.37 75.37 74.17 74.61 119,685 -0.58(-0.77%)
Nov 18, 2013 77.40 77.40 75.03 75.18 115,673 -0.53(-0.70%)
Nov 15, 2013 75.00 76.16 75.00 75.72 145,379 +0.71(+0.94%)
Nov 14, 2013 74.97 75.58 74.50 75.01 125,149 -1.31(-1.72%)
Nov 12, 2013 76.26 76.81 75.89 76.32 127,114 +0.03(+0.04%)
Nov 11, 2013 76.98 77.13 75.99 76.29 199,158 -0.60(-0.78%)
Nov 08, 2013 72.39 78.62 72.39 76.89 688,511 +5.64(+7.92%)
Nov 07, 2013 72.69 73.27 70.90 71.25 167,325 -1.38(-1.89%)
Nov 06, 2013 73.61 74.32 72.58 72.62 166,316 -0.76(-1.04%)
Nov 05, 2013 73.05 73.46 72.58 73.39 255,394 +0.10(+0.14%)
Nov 04, 2013 72.66 73.33 72.22 73.28 230,506 +0.89(+1.23%)
Nov 01, 2013 73.85 73.93 72.28 72.39 336,352 -1.43(-1.94%)
Oct 31, 2013 74.76 74.92 73.72 73.83 177,610 -1.13(-1.51%)
Oct 30, 2013 74.76 75.64 74.36 74.95 300,450 +0.34(+0.46%)
Oct 29, 2013 73.50 74.66 72.87 74.61 186,892 +1.45(+1.98%)
Oct 28, 2013 73.17 73.30 72.50 73.17 171,784 +0.06(+0.09%)
Oct 25, 2013 73.17 73.17 71.69 73.10 169,423 +0.23(+0.31%)
Oct 24, 2013 72.17 73.07 71.99 72.87 318,060 +0.71(+0.98%)
Oct 23, 2013 72.73 72.73 71.54 72.17 155,941 -0.88(-1.21%)
Oct 22, 2013 73.17 73.69 72.89 73.05 144,041 +0.09(+0.13%)
Oct 21, 2013 73.64 73.76 72.74 72.95 106,646 -0.62(-0.85%)
Oct 18, 2013 72.94 73.83 72.72 73.58 171,151 +0.85(+1.17%)
Oct 17, 2013 72.19 72.72 72.05 72.72 196,543 +0.50(+0.69%)
Oct 16, 2013 72.02 72.82 71.95 72.23 146,279 +0.50(+0.70%)
Oct 15, 2013 72.54 72.90 71.66 71.72 285,193 -0.82(-1.13%)
Oct 14, 2013 70.29 72.78 70.06 72.54 361,940 +3.31(+4.78%)
Oct 11, 2013 68.35 69.28 68.10 69.23 165,612 +0.48(+0.69%)
Oct 10, 2013 67.80 69.36 67.46 68.75 179,523 +1.67(+2.49%)
Oct 09, 2013 67.38 67.55 66.77 67.08 393,230 +0.02(+0.03%)
Oct 08, 2013 67.06 68.59 67.01 67.06 242,022 +0.48(+0.72%)
Oct 07, 2013 67.00 67.31 66.51 66.59 109,018 -0.72(-1.08%)
Oct 04, 2013 66.97 67.72 66.50 67.31 67,296 +0.15(+0.22%)
Oct 03, 2013 68.06 68.11 66.73 67.17 216,046 -1.26(-1.84%)
Oct 02, 2013 68.05 68.80 67.28 68.42 166,092 +0.07(+0.11%)
Oct 01, 2013 66.68 68.35 66.68 68.35 198,540 +1.72(+2.59%)
Sep 27, 2013 66.36 66.86 66.05 66.62 125,641 -0.38(-0.56%)
Sep 26, 2013 67.31 67.40 66.51 67.00 122,631 -0.01(-0.01%)
Sep 25, 2013 67.05 67.63 66.76 67.01 97,255 -0.01(-0.01%)
Sep 24, 2013 66.48 67.86 66.26 67.02 166,989 +0.52(+0.79%)
Sep 23, 2013 66.80 66.88 66.41 66.50 218,868 -0.48(-0.71%)
Sep 20, 2013 66.48 66.97 66.05 66.97 402,891 +0.72(+1.08%)
Sep 19, 2013 65.99 66.43 65.56 66.26 136,695 +0.54(+0.82%)
Sep 18, 2013 65.28 66.14 65.06 65.72 170,643 +0.50(+0.76%)
Sep 17, 2013 64.11 65.24 64.08 65.22 189,366 +1.02(+1.59%)
Sep 16, 2013 63.77 64.31 63.50 64.20 158,701 +0.80(+1.26%)
Sep 13, 2013 63.91 63.91 63.18 63.40 62,285 -0.16(-0.25%)
Sep 12, 2013 63.97 64.05 62.95 63.56 100,058 -0.55(-0.86%)
Sep 11, 2013 63.70 64.68 63.42 64.11 320,349 +0.70(+1.10%)
Sep 10, 2013 63.26 63.47 62.52 63.41 134,410 +0.47(+0.74%)
Sep 09, 2013 62.04 63.06 61.69 62.95 92,975 +1.22(+1.98%)
Sep 06, 2013 61.96 62.03 60.46 61.72 81,736 +0.20(+0.33%)
Sep 05, 2013 61.37 62.03 61.18 61.52 60,611 +0.28(+0.45%)
Sep 04, 2013 60.22 61.42 60.22 61.25 163,958 +0.81(+1.34%)
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.