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, 2012 40.82 40.93 40.37 40.67 348,027 +0.61(+1.52%)
Jun 28, 2012 39.56 40.06 39.14 40.06 194,152 +0.26(+0.65%)
Jun 27, 2012 39.34 39.93 39.10 39.80 277,976 +0.71(+1.82%)
Jun 26, 2012 39.21 39.54 38.91 39.09 297,403 -0.11(-0.28%)
Jun 25, 2012 39.33 39.36 39.02 39.20 265,942 -0.78(-1.95%)
Jun 22, 2012 39.60 40.03 39.54 39.98 365,383 +0.71(+1.81%)
Jun 21, 2012 39.95 39.95 39.01 39.27 376,843 -0.58(-1.46%)
Jun 20, 2012 39.62 40.01 39.34 39.85 191,825 +0.10(+0.25%)
Jun 19, 2012 39.27 40.09 39.27 39.75 200,473 +0.55(+1.40%)
Jun 18, 2012 38.75 39.32 38.58 39.20 279,184 +0.23(+0.59%)
Jun 15, 2012 38.77 39.12 38.50 38.97 333,733 +0.37(+0.96%)
Jun 14, 2012 38.35 38.70 37.92 38.60 210,943 +0.19(+0.49%)
Jun 13, 2012 39.39 39.55 38.22 38.41 218,016 -1.29(-3.25%)
Jun 12, 2012 39.53 39.79 39.10 39.70 271,499 +0.41(+1.04%)
Jun 11, 2012 39.82 40.06 39.20 39.29 304,740 -0.34(-0.86%)
Jun 08, 2012 39.55 40.03 39.20 39.63 183,547 -0.14(-0.35%)
Jun 07, 2012 40.59 40.81 39.68 39.77 302,384 -0.37(-0.92%)
Jun 06, 2012 39.72 40.14 39.59 40.14 621,326 +0.72(+1.83%)
Jun 05, 2012 39.29 39.83 39.05 39.42 291,189 +0.01(+0.03%)
Jun 04, 2012 39.98 40.07 39.09 39.41 378,503 -0.47(-1.18%)
Jun 01, 2012 39.16 39.96 38.95 39.88 584,801 -0.17(-0.42%)
May 31, 2012 41.11 41.14 39.03 40.05 904,933 -1.08(-2.63%)
May 30, 2012 42.66 42.68 40.67 41.13 777,935 -2.00(-4.64%)
May 29, 2012 43.48 43.77 42.31 43.13 911,069 -0.25(-0.58%)
May 25, 2012 43.55 44.22 43.02 43.38 433,611 -0.33(-0.75%)
May 24, 2012 46.03 46.86 43.42 43.71 650,233 -1.56(-3.45%)
May 23, 2012 45.11 45.80 44.92 45.27 579,050 -0.31(-0.68%)
May 22, 2012 45.84 46.33 45.37 45.58 271,408 -0.15(-0.33%)
May 21, 2012 45.03 45.77 44.46 45.73 503,600 +0.74(+1.64%)
May 18, 2012 45.50 45.97 44.84 44.99 200,810 -0.51(-1.12%)
May 17, 2012 46.04 46.48 45.48 45.50 274,627 -0.33(-0.72%)
May 16, 2012 46.47 46.91 45.77 45.83 229,959 -0.61(-1.31%)
May 15, 2012 46.46 46.91 46.30 46.44 238,444 +0.07(+0.15%)
May 14, 2012 46.14 47.02 46.11 46.37 199,946 -0.32(-0.69%)
May 11, 2012 46.64 47.38 46.39 46.69 149,623 -0.36(-0.77%)
May 10, 2012 47.42 47.42 46.79 47.05 226,917 +0.01(+0.02%)
May 09, 2012 46.65 47.32 46.55 47.04 217,908 -0.30(-0.63%)
May 08, 2012 46.40 47.69 46.25 47.34 397,798 +0.69(+1.48%)
May 07, 2012 46.41 46.93 45.89 46.65 129,157 +0.21(+0.45%)
May 04, 2012 48.01 48.27 46.44 46.44 272,586 -1.97(-4.07%)
May 03, 2012 49.18 49.52 48.26 48.41 259,022 -0.83(-1.69%)
May 02, 2012 48.73 49.28 48.45 49.24 164,057 +0.09(+0.18%)
May 01, 2012 49.02 50.14 48.32 49.15 303,219 +0.30(+0.61%)
Apr 30, 2012 47.85 49.00 47.53 48.85 347,589 +1.01(+2.11%)
Apr 27, 2012 47.46 48.61 47.22 47.84 254,742 +0.44(+0.93%)
Apr 26, 2012 47.37 47.82 47.02 47.40 243,776 -0.09(-0.19%)
Apr 25, 2012 47.10 47.59 46.85 47.49 188,107 +1.02(+2.19%)
Apr 24, 2012 46.45 46.90 46.07 46.47 178,554 +0.19(+0.41%)
Apr 23, 2012 45.81 46.46 45.50 46.28 150,139 -0.26(-0.56%)
Apr 20, 2012 47.31 47.58 46.43 46.54 155,591 -0.20(-0.43%)
Apr 19, 2012 46.94 47.45 46.41 46.74 192,069 -0.22(-0.47%)
Apr 18, 2012 46.35 47.40 46.10 46.96 245,422 +0.48(+1.03%)
Apr 17, 2012 46.43 47.22 46.31 46.48 179,900 +0.49(+1.07%)
Apr 16, 2012 46.51 46.64 45.81 45.99 163,416 -0.24(-0.52%)
Apr 13, 2012 47.09 47.24 45.95 46.23 186,578 -1.00(-2.12%)
Apr 12, 2012 46.01 47.46 45.94 47.23 155,083 +1.32(+2.88%)
Apr 11, 2012 46.19 46.50 45.62 45.91 232,320 +0.09(+0.20%)
Apr 10, 2012 46.47 46.76 45.56 45.82 195,110 -0.75(-1.61%)
Apr 09, 2012 46.55 47.04 46.37 46.57 121,019 -0.69(-1.46%)
Apr 05, 2012 46.93 48.05 46.70 47.26 150,529 +0.09(+0.19%)
Apr 04, 2012 47.42 47.56 46.82 47.17 149,579 -0.74(-1.54%)
Apr 03, 2012 47.81 48.10 47.38 47.91 130,138 -0.09(-0.19%)
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.