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 (%)
Feb 28, 2006 30.41 30.45 29.58 29.86 111,200 -0.55(-1.81%)
Feb 27, 2006 30.45 30.59 30.27 30.41 132,800 -0.04(-0.13%)
Feb 24, 2006 30.47 30.50 30.22 30.45 178,200 +0.02(+0.07%)
Feb 23, 2006 30.15 30.60 30.10 30.43 254,200 +0.10(+0.33%)
Feb 22, 2006 30.49 30.49 29.90 30.33 90,200 -0.16(-0.52%)
Feb 21, 2006 30.31 30.57 30.11 30.49 159,700 +0.18(+0.59%)
Feb 17, 2006 30.50 30.50 30.06 30.31 173,700 +0.06(+0.20%)
Feb 16, 2006 30.55 30.95 30.20 30.25 124,100 -0.23(-0.75%)
Feb 15, 2006 30.70 30.84 30.23 30.48 82,600 -0.23(-0.75%)
Feb 14, 2006 30.88 31.00 30.23 30.71 154,800 -0.09(-0.29%)
Feb 13, 2006 31.45 31.50 30.52 30.80 158,300 -0.72(-2.28%)
Feb 10, 2006 31.80 32.31 31.51 31.52 142,100 -0.28(-0.88%)
Feb 09, 2006 31.60 32.15 31.60 31.80 191,800 -0.28(-0.87%)
Feb 08, 2006 32.25 32.37 31.72 32.08 174,900 -0.42(-1.29%)
Feb 07, 2006 33.90 33.90 32.50 32.50 279,100 -1.55(-4.55%)
Feb 06, 2006 33.50 34.05 33.45 34.05 79,300 +0.45(+1.34%)
Feb 03, 2006 33.50 33.95 33.23 33.60 262,200 +0.08(+0.24%)
Feb 02, 2006 33.95 34.39 33.29 33.52 290,900 -0.48(-1.41%)
Feb 01, 2006 35.85 36.01 33.59 34.00 388,300 -1.90(-5.29%)
Jan 31, 2006 36.00 36.23 35.05 35.90 174,500 +0.00(+0.00%)
Jan 30, 2006 35.20 36.13 35.20 35.90 169,200 +0.70(+1.99%)
Jan 27, 2006 35.05 35.81 35.01 35.20 173,400 +0.25(+0.72%)
Jan 26, 2006 36.00 36.37 34.80 34.95 260,000 -1.05(-2.92%)
Jan 25, 2006 35.80 36.43 35.41 36.00 252,700 +0.08(+0.22%)
Jan 24, 2006 36.46 36.49 35.46 35.92 324,400 -0.58(-1.59%)
Jan 23, 2006 35.85 36.63 35.24 36.50 291,700 +0.62(+1.73%)
Jan 20, 2006 36.60 36.60 35.59 35.88 274,900 +0.52(+1.47%)
Jan 19, 2006 34.04 35.60 33.83 35.36 166,700 +1.44(+4.25%)
Jan 18, 2006 33.62 34.04 33.34 33.92 164,200 +0.24(+0.71%)
Jan 17, 2006 34.40 34.63 33.53 33.68 205,300 -0.58(-1.69%)
Jan 13, 2006 34.02 34.68 33.95 34.26 165,600 +0.19(+0.56%)
Jan 12, 2006 34.18 34.18 33.72 34.07 186,300 -0.02(-0.06%)
Jan 11, 2006 33.73 34.26 33.23 34.09 220,300 +0.41(+1.22%)
Jan 10, 2006 33.18 33.81 33.13 33.68 206,100 +0.40(+1.20%)
Jan 09, 2006 32.35 33.55 32.35 33.28 195,300 +1.18(+3.68%)
Jan 06, 2006 31.40 32.38 31.35 32.10 150,600 +0.96(+3.08%)
Jan 05, 2006 31.20 31.30 30.75 31.14 182,100 -0.17(-0.54%)
Jan 04, 2006 30.17 31.80 30.17 31.31 190,100 +1.14(+3.78%)
Jan 03, 2006 29.40 30.50 29.10 30.17 139,700 +0.97(+3.32%)
Dec 30, 2005 29.07 29.40 29.01 29.20 104,000 +0.03(+0.10%)
Dec 29, 2005 29.54 29.76 29.16 29.17 74,000 -0.37(-1.25%)
Dec 28, 2005 29.21 29.75 29.07 29.54 130,200 -0.20(-0.67%)
Dec 23, 2005 29.80 29.96 29.41 29.74 66,100 -0.18(-0.60%)
Dec 22, 2005 30.65 30.83 29.67 29.92 160,500 -0.70(-2.29%)
Dec 21, 2005 29.65 30.77 29.63 30.62 114,800 +1.02(+3.45%)
Dec 20, 2005 29.46 30.10 29.40 29.60 144,200 +0.10(+0.34%)
Dec 19, 2005 29.25 30.42 29.02 29.50 228,900 -0.03(-0.10%)
Dec 16, 2005 30.44 30.90 29.53 29.53 303,900 -0.82(-2.70%)
Dec 15, 2005 30.50 30.86 30.19 30.35 236,400 -0.15(-0.49%)
Dec 14, 2005 30.95 31.18 30.50 30.50 158,500 -0.50(-1.61%)
Dec 13, 2005 31.59 31.59 30.64 31.00 223,400 -0.50(-1.59%)
Dec 12, 2005 31.85 32.18 31.50 31.50 150,000 -0.20(-0.63%)
Dec 09, 2005 31.67 31.85 31.40 31.70 83,600 +0.02(+0.06%)
Dec 08, 2005 31.27 31.79 31.13 31.68 94,900 +0.46(+1.47%)
Dec 07, 2005 31.56 32.55 30.84 31.22 88,500 -0.38(-1.20%)
Dec 06, 2005 31.86 32.01 31.52 31.60 87,700 -0.16(-0.50%)
Dec 05, 2005 31.55 32.38 31.18 31.76 171,900 +0.35(+1.11%)
Dec 02, 2005 31.44 31.47 31.04 31.41 136,500 +0.04(+0.13%)
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.