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 (%)
Jul 31, 2006 33.85 34.01 33.28 33.89 184,900 -0.14(-0.41%)
Jul 28, 2006 33.63 34.20 33.58 34.03 70,400 +0.57(+1.70%)
Jul 27, 2006 33.81 34.05 33.20 33.46 118,000 -0.23(-0.68%)
Jul 26, 2006 33.68 33.88 33.04 33.69 94,700 -0.04(-0.12%)
Jul 25, 2006 33.43 33.95 33.18 33.73 70,300 +0.32(+0.96%)
Jul 24, 2006 32.31 33.41 32.31 33.41 88,600 +1.20(+3.73%)
Jul 21, 2006 33.69 33.69 32.20 32.21 117,600 -1.48(-4.39%)
Jul 20, 2006 35.28 35.28 33.65 33.69 138,000 -1.35(-3.85%)
Jul 19, 2006 33.94 35.44 33.77 35.04 141,800 +1.20(+3.55%)
Jul 18, 2006 34.30 34.49 33.33 33.84 80,200 -0.26(-0.76%)
Jul 17, 2006 34.29 34.29 33.83 34.10 94,000 -0.19(-0.55%)
Jul 14, 2006 34.38 34.38 33.00 34.29 145,100 -0.16(-0.46%)
Jul 13, 2006 35.21 35.21 34.00 34.45 118,200 -0.81(-2.30%)
Jul 12, 2006 35.47 35.54 35.15 35.26 92,600 -0.22(-0.62%)
Jul 11, 2006 35.06 35.48 34.44 35.48 86,200 +0.29(+0.82%)
Jul 10, 2006 35.54 35.92 35.10 35.19 57,600 -0.31(-0.87%)
Jul 07, 2006 36.02 36.30 35.45 35.50 98,900 -0.62(-1.72%)
Jul 06, 2006 36.89 37.29 36.08 36.12 127,000 -0.92(-2.48%)
Jul 05, 2006 36.66 37.20 36.11 37.04 212,100 +0.38(+1.04%)
Jul 03, 2006 35.93 36.71 35.80 36.66 74,100 +0.66(+1.83%)
Jun 30, 2006 35.50 36.00 34.86 36.00 195,400 +0.55(+1.55%)
Jun 29, 2006 34.02 35.45 34.02 35.45 163,100 +1.63(+4.82%)
Jun 28, 2006 33.89 33.99 33.17 33.82 191,600 +0.08(+0.24%)
Jun 27, 2006 35.30 35.49 33.49 33.74 156,900 -1.65(-4.66%)
Jun 26, 2006 35.04 35.40 34.56 35.39 107,400 +0.55(+1.58%)
Jun 23, 2006 34.72 35.06 34.40 34.84 134,000 -0.08(-0.23%)
Jun 22, 2006 35.15 35.30 34.55 34.92 122,300 -0.30(-0.85%)
Jun 21, 2006 33.95 35.43 33.95 35.22 140,300 +1.60(+4.76%)
Jun 20, 2006 34.70 34.70 33.62 33.62 150,900 -1.16(-3.34%)
Jun 19, 2006 35.50 35.50 34.62 34.78 132,100 -0.92(-2.58%)
Jun 16, 2006 35.07 35.83 34.99 35.70 450,800 +0.63(+1.80%)
Jun 15, 2006 35.02 35.25 34.52 35.07 207,400 +0.01(+0.03%)
Jun 14, 2006 34.40 35.20 34.15 35.06 165,300 +0.86(+2.51%)
Jun 13, 2006 36.41 36.41 33.70 34.20 273,200 -2.43(-6.63%)
Jun 12, 2006 38.01 38.01 36.63 36.63 185,100 -1.37(-3.61%)
Jun 09, 2006 37.50 38.50 36.90 38.00 486,300 +2.48(+6.98%)
Jun 08, 2006 34.35 35.65 33.67 35.52 176,000 +0.84(+2.42%)
Jun 07, 2006 35.53 35.87 34.65 34.68 125,000 -0.61(-1.73%)
Jun 06, 2006 35.37 35.38 34.32 35.29 127,600 +0.12(+0.34%)
Jun 05, 2006 36.50 36.95 35.13 35.17 133,000 -1.39(-3.80%)
Jun 02, 2006 36.50 36.80 35.88 36.56 123,900 +0.15(+0.41%)
Jun 01, 2006 36.15 36.66 35.96 36.41 246,600 +0.40(+1.11%)
May 31, 2006 35.98 36.15 35.58 36.01 286,900 -0.04(-0.11%)
May 30, 2006 36.71 36.80 36.00 36.05 140,400 -0.65(-1.77%)
May 26, 2006 37.10 37.22 36.61 36.70 65,400 -0.25(-0.68%)
May 25, 2006 35.35 36.95 35.29 36.95 160,400 +1.93(+5.51%)
May 24, 2006 34.68 35.13 34.14 35.02 313,000 +0.19(+0.55%)
May 23, 2006 34.20 35.11 34.19 34.83 125,300 +0.68(+1.99%)
May 22, 2006 33.95 34.70 33.16 34.15 139,900 +0.05(+0.15%)
May 19, 2006 34.10 34.33 33.56 34.10 252,900 -0.04(-0.12%)
May 18, 2006 34.65 34.89 34.11 34.14 103,400 -0.67(-1.92%)
May 17, 2006 35.50 35.59 34.48 34.81 122,200 -0.78(-2.19%)
May 16, 2006 35.85 36.20 35.48 35.59 147,100 +0.07(+0.20%)
May 15, 2006 36.00 36.00 35.24 35.52 130,100 -0.58(-1.61%)
May 12, 2006 37.00 37.00 36.10 36.10 202,500 -0.96(-2.59%)
May 11, 2006 38.05 38.35 37.06 37.06 198,100 -0.94(-2.47%)
May 10, 2006 38.38 38.38 37.91 38.00 94,100 -0.37(-0.96%)
May 09, 2006 37.95 38.39 37.74 38.37 103,400 +0.42(+1.11%)
May 08, 2006 37.55 38.07 37.50 37.95 128,900 +0.00(+0.00%)
May 05, 2006 37.47 38.20 37.21 37.95 130,700 +0.85(+2.29%)
May 04, 2006 35.95 37.26 35.80 37.10 196,400 +1.20(+3.34%)
May 03, 2006 36.00 36.10 35.71 35.90 253,200 -0.10(-0.28%)
May 02, 2006 36.00 36.10 35.76 36.00 137,400 +0.08(+0.22%)
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.