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 (%)
Sep 29, 2006 34.23 34.75 34.19 34.40 323,300 +0.16(+0.47%)
Sep 28, 2006 33.95 34.29 33.90 34.24 257,100 +0.43(+1.27%)
Sep 27, 2006 33.60 34.05 33.40 33.81 152,200 +0.21(+0.63%)
Sep 26, 2006 33.26 33.65 33.00 33.60 294,000 +0.26(+0.78%)
Sep 25, 2006 33.26 33.61 33.14 33.34 408,700 +0.06(+0.18%)
Sep 22, 2006 33.00 33.41 32.49 33.28 352,700 +0.19(+0.57%)
Sep 21, 2006 33.41 33.73 32.98 33.09 514,300 -0.28(-0.84%)
Sep 20, 2006 34.12 34.35 33.30 33.37 399,500 -0.58(-1.71%)
Sep 19, 2006 34.90 34.95 33.81 33.95 356,000 -0.90(-2.58%)
Sep 18, 2006 34.61 34.98 34.43 34.85 207,100 +0.25(+0.72%)
Sep 15, 2006 34.98 35.09 34.52 34.60 653,400 -0.21(-0.60%)
Sep 14, 2006 35.26 35.61 34.80 34.81 1,241,300 -0.45(-1.28%)
Sep 13, 2006 35.27 35.51 34.34 35.26 1,768,000 -0.02(-0.06%)
Sep 12, 2006 36.33 36.33 34.80 35.28 601,600 -1.05(-2.89%)
Sep 11, 2006 37.20 37.38 36.30 36.33 166,400 -1.02(-2.73%)
Sep 08, 2006 38.04 38.17 37.32 37.35 180,000 -0.49(-1.29%)
Sep 07, 2006 36.84 38.30 36.73 37.84 320,600 +1.04(+2.83%)
Sep 06, 2006 37.61 37.61 36.67 36.80 107,300 -1.01(-2.67%)
Sep 05, 2006 37.45 37.98 37.37 37.81 122,600 +0.49(+1.31%)
Sep 01, 2006 37.38 37.76 37.20 37.32 141,100 +0.01(+0.03%)
Aug 31, 2006 37.40 38.15 37.24 37.31 103,900 +0.04(+0.11%)
Aug 30, 2006 37.73 37.73 37.00 37.27 100,500 -0.46(-1.22%)
Aug 29, 2006 37.44 38.13 37.08 37.73 160,100 +0.37(+0.99%)
Aug 28, 2006 37.42 37.99 37.24 37.36 96,500 +0.04(+0.11%)
Aug 25, 2006 37.55 37.95 36.98 37.32 75,900 -0.23(-0.61%)
Aug 24, 2006 37.35 37.65 36.79 37.55 67,800 +0.30(+0.81%)
Aug 23, 2006 37.60 38.53 36.87 37.25 104,700 -0.45(-1.19%)
Aug 22, 2006 37.04 37.84 36.95 37.70 143,700 +0.80(+2.17%)
Aug 21, 2006 37.90 37.90 36.85 36.90 231,800 -1.52(-3.96%)
Aug 18, 2006 38.76 39.40 38.40 38.42 178,200 -0.09(-0.23%)
Aug 17, 2006 38.46 39.00 38.34 38.51 104,700 -0.01(-0.03%)
Aug 16, 2006 37.75 38.72 37.41 38.52 230,600 +0.85(+2.26%)
Aug 15, 2006 37.20 38.39 37.20 37.67 199,900 +1.16(+3.18%)
Aug 14, 2006 36.97 37.34 36.30 36.51 132,000 -0.31(-0.84%)
Aug 11, 2006 37.20 37.31 36.64 36.82 148,200 -0.52(-1.39%)
Aug 10, 2006 36.10 37.60 35.80 37.34 337,300 +1.09(+3.01%)
Aug 09, 2006 35.00 36.98 34.80 36.25 537,900 +3.03(+9.12%)
Aug 08, 2006 33.75 34.17 33.06 33.22 150,200 -0.53(-1.57%)
Aug 07, 2006 33.58 34.23 33.50 33.75 139,800 -0.03(-0.09%)
Aug 04, 2006 34.35 34.57 33.50 33.78 143,000 -0.42(-1.23%)
Aug 03, 2006 33.95 34.64 33.65 34.20 112,900 +0.09(+0.26%)
Aug 02, 2006 33.58 34.20 33.52 34.11 226,100 +1.00(+3.02%)
Aug 01, 2006 33.78 33.79 32.90 33.11 125,100 -0.78(-2.30%)
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%)
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.