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 (%)
May 31, 2016 12.55 13.72 12.33 13.02 1,446,709 +0.46(+3.63%)
May 27, 2016 11.17 12.56 12.56 12.56 2,379,736 +1.41(+12.62%)
May 26, 2016 13.39 13.92 10.49 11.15 6,968,688 -3.87(-25.78%)
May 25, 2016 13.98 15.52 13.88 15.03 1,123,057 +1.25(+9.09%)
May 24, 2016 14.04 14.08 13.42 13.77 674,244 -0.18(-1.32%)
May 23, 2016 14.04 14.26 13.75 13.96 362,949 -0.20(-1.44%)
May 20, 2016 13.69 14.28 13.56 14.16 1,040,664 +0.52(+3.84%)
May 19, 2016 14.03 14.15 13.28 13.64 838,305 -0.51(-3.63%)
May 18, 2016 14.72 15.10 14.04 14.15 684,529 -0.83(-5.57%)
May 17, 2016 14.74 15.58 14.69 14.99 838,630 +0.19(+1.31%)
May 16, 2016 14.57 15.08 14.51 14.79 869,346 +0.69(+4.89%)
May 13, 2016 15.70 15.86 14.10 14.10 1,323,095 -1.73(-10.91%)
May 12, 2016 16.82 17.19 15.79 15.83 723,906 -0.78(-4.68%)
May 11, 2016 16.36 16.93 15.96 16.61 794,194 +0.12(+0.71%)
May 10, 2016 17.39 17.77 16.16 16.49 916,512 -0.94(-5.40%)
May 09, 2016 19.85 20.01 16.85 17.43 1,096,881 -2.76(-13.65%)
May 06, 2016 19.42 20.50 19.29 20.19 435,488 +0.59(+3.02%)
May 05, 2016 20.43 20.87 19.16 19.60 586,746 -0.50(-2.46%)
May 04, 2016 20.73 21.51 19.93 20.09 494,369 -0.64(-3.09%)
May 03, 2016 20.87 21.24 20.30 20.73 319,708 -0.66(-3.09%)
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.