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 (%)
Jun 29, 2007 50.40 50.78 49.47 49.55 300,000 -0.67(-1.33%)
Jun 28, 2007 50.39 50.50 50.04 50.22 322,800 -0.16(-0.32%)
Jun 27, 2007 49.85 50.39 49.71 50.38 435,900 +0.28(+0.56%)
Jun 26, 2007 50.20 50.34 49.87 50.10 393,000 +0.10(+0.20%)
Jun 25, 2007 51.21 51.33 49.90 50.00 288,600 -1.21(-2.36%)
Jun 22, 2007 51.15 51.57 50.33 51.21 501,100 -0.29(-0.56%)
Jun 21, 2007 50.85 51.57 50.69 51.50 206,400 +0.65(+1.28%)
Jun 20, 2007 52.45 52.70 50.78 50.85 183,100 -1.36(-2.60%)
Jun 19, 2007 50.80 52.23 50.46 52.21 307,000 +1.21(+2.37%)
Jun 18, 2007 51.14 51.35 50.77 51.00 165,700 -0.19(-0.37%)
Jun 15, 2007 51.40 51.90 50.94 51.19 317,700 +0.82(+1.63%)
Jun 14, 2007 49.80 50.79 49.80 50.37 243,800 +0.74(+1.49%)
Jun 13, 2007 49.15 49.79 49.03 49.63 277,700 +0.55(+1.12%)
Jun 12, 2007 48.95 49.60 48.86 49.08 319,900 -0.04(-0.08%)
Jun 11, 2007 49.24 49.70 48.67 49.12 177,200 -0.16(-0.32%)
Jun 08, 2007 48.50 49.33 48.41 49.28 230,500 +0.44(+0.90%)
Jun 07, 2007 49.74 49.90 48.79 48.84 224,500 -1.15(-2.30%)
Jun 06, 2007 49.80 50.10 49.22 49.99 257,400 -0.01(-0.02%)
Jun 05, 2007 50.10 50.24 49.42 50.00 327,300 -0.15(-0.30%)
Jun 04, 2007 49.96 50.46 49.89 50.15 344,200 +0.21(+0.42%)
Jun 01, 2007 49.27 50.47 49.45 49.94 625,900 +0.68(+1.38%)
May 31, 2007 48.70 49.30 48.61 49.26 358,900 +0.77(+1.59%)
May 30, 2007 47.52 48.62 47.46 48.49 723,700 +0.97(+2.04%)
May 29, 2007 46.84 47.73 46.84 47.52 485,200 +0.76(+1.63%)
May 25, 2007 46.60 46.90 46.31 46.76 362,700 +0.31(+0.67%)
May 24, 2007 47.45 48.60 46.01 46.45 762,123 -0.83(-1.76%)
May 23, 2007 48.00 50.58 46.83 47.28 1,552,000 +3.83(+8.81%)
May 22, 2007 42.70 43.53 42.45 43.45 296,500 +0.64(+1.49%)
May 21, 2007 42.45 43.38 42.43 42.81 168,400 +0.36(+0.85%)
May 18, 2007 42.07 42.71 42.00 42.45 117,700 +0.41(+0.98%)
May 17, 2007 42.00 42.44 41.72 42.04 376,200 +0.16(+0.38%)
May 16, 2007 41.55 41.88 41.21 41.88 253,800 +0.47(+1.13%)
May 15, 2007 41.40 41.98 41.39 41.41 328,900 +0.09(+0.22%)
May 14, 2007 40.91 41.40 40.81 41.32 288,800 +0.41(+1.00%)
May 11, 2007 40.05 40.96 40.05 40.91 330,900 +1.16(+2.92%)
May 10, 2007 40.10 40.14 39.72 39.75 197,000 -0.48(-1.19%)
May 09, 2007 39.72 40.38 39.67 40.23 320,100 +0.43(+1.08%)
May 08, 2007 39.65 39.84 39.40 39.80 236,000 +0.04(+0.10%)
May 07, 2007 39.37 39.80 39.09 39.76 329,600 +0.39(+0.99%)
May 04, 2007 38.70 39.37 38.70 39.37 405,200 +0.83(+2.15%)
May 03, 2007 37.91 38.73 37.91 38.54 129,500 +0.66(+1.74%)
May 02, 2007 37.57 38.06 37.53 37.88 156,300 +0.28(+0.74%)
May 01, 2007 37.65 38.00 37.31 37.60 258,700 +0.00(+0.00%)
Apr 30, 2007 37.98 38.04 36.97 37.60 236,522 -0.38(-1.00%)
Apr 27, 2007 38.07 38.24 37.68 37.98 241,800 -0.14(-0.37%)
Apr 26, 2007 37.99 38.19 37.64 38.12 159,300 +0.12(+0.32%)
Apr 25, 2007 37.80 38.30 37.80 38.00 221,500 +0.35(+0.93%)
Apr 24, 2007 37.82 37.82 37.52 37.65 75,300 -0.17(-0.45%)
Apr 23, 2007 37.72 38.06 37.50 37.82 247,700 +0.03(+0.08%)
Apr 20, 2007 37.60 37.90 37.58 37.79 111,100 +0.62(+1.67%)
Apr 19, 2007 37.12 37.36 36.88 37.17 107,000 -0.15(-0.40%)
Apr 18, 2007 37.66 37.67 37.27 37.32 140,200 -0.43(-1.14%)
Apr 17, 2007 38.00 38.10 37.59 37.75 166,000 -0.25(-0.66%)
Apr 16, 2007 37.90 38.08 37.90 38.00 178,700 +0.29(+0.77%)
Apr 13, 2007 37.08 37.72 37.08 37.71 316,000 +0.61(+1.64%)
Apr 12, 2007 36.78 37.17 36.62 37.10 199,000 +0.36(+0.98%)
Apr 11, 2007 36.83 36.88 36.51 36.74 228,100 -0.04(-0.11%)
Apr 10, 2007 36.49 36.83 36.47 36.78 198,800 +0.36(+0.99%)
Apr 09, 2007 36.48 36.63 36.26 36.42 264,600 +0.11(+0.30%)
Apr 05, 2007 36.08 36.41 36.00 36.31 276,800 +0.30(+0.83%)
Apr 04, 2007 36.20 36.20 35.94 36.01 347,900 -0.20(-0.55%)
Apr 03, 2007 36.62 36.67 36.14 36.21 407,000 -0.27(-0.74%)
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.