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, 2018 11.62 12.16 11.55 11.83 1,371,140 +0.06(+0.51%)
May 30, 2018 12.57 12.75 11.67 11.77 1,733,885 -0.77(-6.14%)
May 29, 2018 12.34 13.18 12.33 12.54 2,525,277 -0.01(-0.08%)
May 25, 2018 12.55 12.55 12.55 0 -1.81(-12.60%)
May 24, 2018 16.81 16.81 13.46 14.36 3,691,723 -3.63(-20.18%)
May 23, 2018 18.13 18.29 17.87 17.99 469,369 -0.35(-1.91%)
May 22, 2018 18.59 18.75 18.20 18.34 392,787 -0.31(-1.66%)
May 21, 2018 18.77 18.87 18.51 18.65 259,102 +0.08(+0.43%)
May 18, 2018 18.77 18.79 18.38 18.57 270,598 -0.15(-0.80%)
May 17, 2018 18.40 18.91 18.40 18.72 896,841 +0.42(+2.30%)
May 16, 2018 18.27 18.82 18.16 18.30 620,837 +0.11(+0.60%)
May 15, 2018 17.79 18.32 17.75 18.19 780,946 +0.27(+1.51%)
May 14, 2018 17.65 17.95 17.65 17.92 554,548 +0.30(+1.70%)
May 11, 2018 17.58 17.67 17.20 17.62 477,203 +0.12(+0.69%)
May 10, 2018 17.67 17.93 17.35 17.50 496,351 -0.17(-0.96%)
May 09, 2018 17.85 18.14 17.55 17.67 789,775 +0.16(+0.91%)
May 08, 2018 16.88 17.57 16.68 17.51 1,029,025 +0.60(+3.55%)
May 07, 2018 16.83 17.36 16.74 16.91 712,110 +0.30(+1.81%)
May 04, 2018 16.42 16.85 16.35 16.61 222,043 +0.15(+0.91%)
May 03, 2018 16.69 16.73 16.18 16.46 211,365 -0.29(-1.73%)
May 02, 2018 15.97 16.89 15.97 16.75 571,170 +0.77(+4.82%)
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.