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 29, 2016 22.17 22.92 21.66 22.25 395,270 +0.21(+0.97%)
Apr 28, 2016 22.04 22.93 21.71 22.03 369,116 -0.11(-0.48%)
Apr 27, 2016 21.73 22.46 21.53 22.14 494,303 +0.73(+3.40%)
Apr 26, 2016 21.27 21.62 20.72 21.41 422,974 +0.30(+1.43%)
Apr 25, 2016 21.66 21.89 20.79 21.11 401,212 -0.70(-3.20%)
Apr 22, 2016 21.02 22.32 20.69 21.81 328,736 +1.00(+4.80%)
Apr 21, 2016 21.20 21.46 20.52 20.81 304,825 -0.41(-1.92%)
Apr 20, 2016 20.64 21.39 20.31 21.22 392,022 +0.46(+2.20%)
Apr 19, 2016 19.57 20.93 19.48 20.76 530,124 +1.42(+7.33%)
Apr 18, 2016 18.53 19.46 18.06 19.35 628,350 +0.04(+0.20%)
Apr 15, 2016 19.53 19.53 18.50 19.31 488,901 -0.08(-0.40%)
Apr 14, 2016 19.73 19.94 19.24 19.38 677,438 -0.16(-0.84%)
Apr 13, 2016 19.87 20.20 19.40 19.55 616,071 -0.35(-1.76%)
Apr 12, 2016 18.51 20.34 18.20 19.90 653,315 +1.57(+8.58%)
Apr 11, 2016 18.06 19.04 17.98 18.33 485,204 +0.36(+2.00%)
Apr 08, 2016 17.68 18.36 17.47 17.97 635,481 +0.95(+5.59%)
Apr 07, 2016 17.55 18.09 16.85 17.02 623,207 -0.72(-4.05%)
Apr 06, 2016 17.39 17.90 16.80 17.73 746,919 +0.70(+4.10%)
Apr 05, 2016 17.12 17.67 16.94 17.04 718,168 -0.30(-1.74%)
Apr 04, 2016 17.20 17.58 16.79 17.34 910,020 +0.07(+0.39%)
Apr 01, 2016 17.58 18.01 16.80 17.27 955,676 -1.10(-5.97%)
Mar 31, 2016 18.22 18.80 18.15 18.36 497,172 -0.05(-0.26%)
Mar 30, 2016 17.83 18.57 17.55 18.41 987,587 +0.93(+5.33%)
Mar 29, 2016 16.58 17.49 16.26 17.48 883,485 +0.37(+2.16%)
Mar 28, 2016 16.84 17.54 16.50 17.11 546,114 +0.22(+1.32%)
Mar 24, 2016 16.61 16.89 16.89 16.89 775,456 +0.08(+0.46%)
Mar 23, 2016 17.93 18.15 16.81 16.81 634,832 -1.39(-7.63%)
Mar 22, 2016 18.51 18.68 17.93 18.20 579,284 -0.53(-2.85%)
Mar 21, 2016 18.95 19.37 17.98 18.73 656,995 -0.58(-3.02%)
Mar 18, 2016 19.55 19.80 18.46 19.32 959,666 +0.07(+0.35%)
Mar 17, 2016 17.76 19.35 17.57 19.25 612,875 +1.70(+9.68%)
Mar 16, 2016 17.69 17.96 17.06 17.55 619,505 +0.07(+0.39%)
Mar 15, 2016 18.00 18.03 16.52 17.48 724,881 -0.81(-4.41%)
Mar 14, 2016 18.61 18.88 17.95 18.29 579,798 -0.70(-3.68%)
Mar 11, 2016 18.76 19.48 18.38 18.99 549,094 +1.14(+6.36%)
Mar 10, 2016 18.04 18.28 17.21 17.85 426,772 -0.48(-2.60%)
Mar 09, 2016 19.11 19.27 17.80 18.33 743,705 -0.31(-1.67%)
Mar 08, 2016 20.08 20.14 17.12 18.64 1,435,461 -1.70(-8.35%)
Mar 07, 2016 17.87 20.70 17.83 20.34 1,520,694 +2.50(+14.04%)
Mar 04, 2016 17.08 18.33 16.75 17.83 928,323 +1.04(+6.18%)
Mar 03, 2016 16.03 17.05 15.89 16.79 985,450 +0.61(+3.78%)
Mar 02, 2016 14.99 16.20 14.81 16.18 537,186 +0.90(+5.91%)
Mar 01, 2016 15.04 15.53 14.77 15.28 765,277 +0.51(+3.48%)
Feb 29, 2016 14.37 14.86 14.12 14.76 820,697 +0.43(+2.98%)
Feb 26, 2016 13.87 14.66 13.83 14.34 685,964 +0.88(+6.57%)
Feb 25, 2016 13.85 14.09 12.92 13.45 699,201 -0.36(-2.59%)
Feb 24, 2016 13.42 13.85 12.62 13.81 624,875 +0.04(+0.28%)
Feb 23, 2016 14.67 14.93 13.70 13.77 943,771 -1.14(-7.64%)
Feb 22, 2016 14.51 16.36 14.43 14.91 1,238,909 +1.32(+9.74%)
Feb 19, 2016 14.15 14.25 13.24 13.59 684,200 -0.70(-4.87%)
Feb 18, 2016 13.93 14.50 13.29 14.28 1,323,348 +0.53(+3.86%)
Feb 17, 2016 13.85 14.33 13.65 13.75 923,340 +0.04(+0.28%)
Feb 16, 2016 12.86 14.80 12.77 13.71 1,899,931 +1.39(+11.29%)
Feb 12, 2016 12.13 12.32 12.32 12.32 2,548,209 +0.83(+7.23%)
Feb 11, 2016 12.16 12.29 10.64 11.49 2,518,260 -0.73(-6.00%)
Feb 10, 2016 14.01 14.24 12.07 12.23 1,842,300 -2.02(-14.17%)
Feb 09, 2016 17.30 17.30 12.79 14.25 4,600,127 -3.60(-20.18%)
Feb 08, 2016 17.24 17.97 17.00 17.85 1,296,585 +0.40(+2.27%)
Feb 05, 2016 18.36 18.58 17.38 17.45 1,367,089 -1.38(-7.33%)
Feb 04, 2016 19.59 19.86 18.24 18.83 1,462,511 -0.28(-1.47%)
Feb 03, 2016 19.99 20.02 17.71 19.11 1,135,976 -0.33(-1.69%)
Feb 02, 2016 21.74 21.87 19.38 19.44 826,664 -3.25(-14.30%)
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.