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 10, 2019 0.2861 0.2861 0 +0.00(+0.00%)
May 09, 2019 0.3500 0.3500 0.3200 0.3200 1,583,920 -0.05(-13.40%)
May 08, 2019 0.3850 0.4015 0.3617 0.3695 1,449,220 -0.02(-5.26%)
May 07, 2019 0.4300 0.4400 0.3800 0.3900 1,137,936 -0.03(-7.89%)
May 06, 2019 0.4100 0.4423 0.4000 0.4234 628,368 -0.02(-3.95%)
May 03, 2019 0.3900 0.4500 0.3600 0.4408 2,137,200 +0.03(+7.49%)
May 02, 2019 0.4500 0.4600 0.4000 0.4101 1,533,930 -0.05(-10.85%)
May 01, 2019 0.5050 0.5050 0.4556 0.4600 1,125,285 -0.04(-8.91%)
Apr 30, 2019 0.4788 0.5200 0.4600 0.5050 2,033,889 +0.00(+0.76%)
Apr 29, 2019 0.4700 0.5299 0.4750 0.5012 1,609,649 +0.03(+5.52%)
Apr 26, 2019 0.4624 0.4900 0.4549 0.4750 993,100 +0.01(+2.24%)
Apr 25, 2019 0.4601 0.4896 0.4600 0.4646 887,826 -0.03(-5.99%)
Apr 24, 2019 0.5001 0.5200 0.4511 0.4942 1,474,898 -0.04(-8.33%)
Apr 23, 2019 0.4704 0.5600 0.4299 0.5391 2,640,966 +0.06(+12.31%)
Apr 22, 2019 0.4732 0.4800 0.4400 0.4800 1,309,609 +0.01(+1.44%)
Apr 18, 2019 0.4800 0.5000 0.4300 0.4732 6,667,000 -0.05(-9.00%)
Apr 17, 2019 0.5600 0.6100 0.5000 0.5200 5,115,292 -0.10(-16.32%)
Apr 16, 2019 0.6901 0.6901 0.4500 0.6214 25,275,994 -0.45(-41.93%)
Apr 15, 2019 1.170 1.190 1.030 1.070 2,163,251 -0.10(-8.55%)
Apr 12, 2019 1.250 1.280 1.110 1.170 1,272,300 -0.05(-4.10%)
Apr 11, 2019 1.290 1.346 1.220 1.220 983,439 -0.04(-3.17%)
Apr 10, 2019 1.250 1.290 1.210 1.260 769,812 +0.01(+0.80%)
Apr 09, 2019 1.240 1.270 1.220 1.250 357,084 +0.01(+0.81%)
Apr 08, 2019 1.210 1.290 1.200 1.240 606,031 +0.03(+2.48%)
Apr 05, 2019 1.250 1.250 1.180 1.210 424,400 +0.01(+0.83%)
Apr 04, 2019 1.170 1.240 1.170 1.200 506,808 +0.03(+2.56%)
Apr 03, 2019 1.230 1.260 1.170 1.170 530,931 -0.06(-4.88%)
Apr 02, 2019 1.220 1.230 1.140 1.230 657,872 +0.02(+1.65%)
Apr 01, 2019 1.140 1.225 1.120 1.210 958,712 +0.10(+9.01%)
Mar 29, 2019 1.130 1.130 1.080 1.110 860,500 +0.00(+0.00%)
Mar 28, 2019 1.170 1.200 1.110 1.110 912,111 -0.06(-5.13%)
Mar 27, 2019 1.170 1.210 1.120 1.170 769,699 +0.02(+1.74%)
Mar 26, 2019 1.230 1.260 1.150 1.150 1,145,691 -0.06(-4.96%)
Mar 25, 2019 1.270 1.270 1.150 1.210 1,234,538 -0.03(-2.42%)
Mar 22, 2019 1.260 1.380 1.230 1.240 1,390,200 -0.07(-5.34%)
Mar 21, 2019 1.440 1.440 1.280 1.310 1,551,168 -0.13(-9.03%)
Mar 20, 2019 1.200 1.500 1.180 1.440 5,231,744 +0.26(+22.03%)
Mar 19, 2019 1.140 1.230 1.090 1.180 1,433,841 +0.05(+4.42%)
Mar 18, 2019 1.140 1.150 1.100 1.130 1,120,604 +0.00(+0.00%)
Mar 15, 2019 1.080 1.150 1.050 1.130 4,275,500 +0.04(+3.67%)
Mar 14, 2019 1.190 1.220 1.090 1.090 2,081,312 -0.06(-5.22%)
Mar 13, 2019 1.050 1.240 1.030 1.150 2,793,667 +0.13(+12.75%)
Mar 12, 2019 1.070 1.080 1.020 1.020 1,344,074 -0.08(-7.27%)
Mar 11, 2019 1.080 1.140 1.040 1.100 3,095,570 +0.08(+7.84%)
Mar 08, 2019 0.9700 1.040 0.9700 1.020 1,363,600 +0.06(+6.25%)
Mar 07, 2019 1.010 1.020 0.9600 0.9600 1,090,196 -0.05(-4.95%)
Mar 06, 2019 1.100 1.110 0.9800 1.010 2,683,723 -0.09(-8.18%)
Mar 05, 2019 1.180 1.200 1.100 1.100 1,939,033 -0.06(-5.17%)
Mar 04, 2019 1.290 1.300 1.120 1.160 8,974,852 -0.10(-7.94%)
Mar 01, 2019 1.190 1.310 1.150 1.260 2,992,500 +0.08(+6.78%)
Feb 28, 2019 1.110 1.270 1.100 1.180 2,183,278 +0.07(+6.31%)
Feb 27, 2019 1.120 1.150 1.080 1.110 4,056,677 -0.17(-13.28%)
Feb 26, 2019 1.370 1.410 1.270 1.280 2,727,340 -0.13(-9.22%)
Feb 25, 2019 1.450 1.560 1.400 1.410 1,827,704 -0.05(-3.42%)
Feb 22, 2019 1.430 1.500 1.410 1.460 1,401,800 +0.05(+3.55%)
Feb 21, 2019 1.630 1.640 1.400 1.410 2,726,520 -0.24(-14.55%)
Feb 20, 2019 1.760 1.900 1.610 1.650 2,956,277 -0.09(-5.17%)
Feb 19, 2019 1.270 1.830 1.240 1.740 7,757,420 +0.42(+31.82%)
Feb 15, 2019 1.300 1.410 1.235 1.320 2,722,100 +0.01(+0.76%)
Feb 14, 2019 1.240 1.430 1.240 1.310 5,484,278 +0.11(+9.17%)
Feb 13, 2019 1.810 1.830 1.110 1.200 13,294,262 -0.64(-34.78%)
Feb 12, 2019 2.160 2.220 1.770 1.840 9,899,255 -1.22(-39.87%)
Feb 11, 2019 2.920 3.100 2.910 3.060 929,954 +0.16(+5.52%)
Feb 08, 2019 2.720 3.110 2.710 2.900 862,200 +0.19(+7.01%)
Feb 07, 2019 3.200 3.201 2.610 2.710 1,201,801 -0.53(-16.36%)
Feb 06, 2019 3.220 3.340 3.150 3.240 488,889 +0.06(+1.89%)
Feb 05, 2019 3.130 3.250 3.080 3.180 579,870 +0.04(+1.27%)
Feb 04, 2019 3.280 3.320 3.100 3.140 727,031 -0.15(-4.56%)
Feb 01, 2019 3.290 3.400 3.290 3.290 457,500 +0.00(+0.00%)
Jan 31, 2019 3.650 3.650 3.260 3.290 640,837 -0.34(-9.37%)
Jan 30, 2019 3.900 3.900 3.530 3.630 662,422 -0.22(-5.71%)
Jan 29, 2019 4.130 4.350 3.820 3.850 1,543,763 -0.26(-6.33%)
Jan 28, 2019 4.090 4.180 3.750 4.110 2,245,253 -0.06(-1.44%)
Jan 25, 2019 3.460 4.880 3.430 4.170 4,836,500 +0.73(+21.22%)
Jan 24, 2019 3.020 3.480 2.720 3.440 770,149 +0.41(+13.53%)
Jan 23, 2019 3.080 3.102 3.020 3.030 246,727 -0.02(-0.66%)
Jan 22, 2019 3.320 3.360 3.020 3.050 505,582 -0.32(-9.50%)
Jan 18, 2019 3.260 3.390 3.190 3.370 593,600 +0.16(+4.98%)
Jan 17, 2019 3.250 3.256 3.030 3.210 726,019 -0.07(-2.13%)
Jan 16, 2019 3.110 3.280 3.110 3.280 435,855 +0.12(+3.80%)
Jan 15, 2019 3.430 3.430 3.050 3.160 504,452 -0.25(-7.33%)
Jan 14, 2019 3.460 3.560 3.190 3.410 696,471 -0.15(-4.21%)
Jan 11, 2019 3.210 3.580 3.110 3.560 842,400 +0.29(+8.87%)
Jan 10, 2019 3.200 3.420 2.851 3.270 600,881 +0.07(+2.19%)
Jan 09, 2019 3.580 3.600 3.175 3.200 878,153 -0.29(-8.31%)
Jan 08, 2019 3.440 3.620 3.350 3.490 1,191,745 +0.13(+3.87%)
Jan 07, 2019 2.930 3.380 2.860 3.360 1,410,763 +0.51(+17.89%)
Jan 04, 2019 2.740 2.930 2.660 2.850 931,700 +0.20(+7.55%)
Jan 03, 2019 2.770 2.850 2.580 2.650 679,074 -0.12(-4.33%)
Jan 02, 2019 2.370 2.860 2.290 2.770 1,355,519 +0.34(+13.99%)
Dec 31, 2018 2.140 2.450 1.970 2.430 1,110,000 +0.34(+16.27%)
Dec 28, 2018 2.110 2.215 2.060 2.090 660,700 +0.00(+0.00%)
Dec 27, 2018 2.180 2.280 1.970 2.090 672,271 -0.10(-4.57%)
Dec 26, 2018 2.150 2.190 1.940 2.190 718,402 +0.07(+3.30%)
Dec 24, 2018 2.100 2.340 2.070 2.120 507,800 -0.03(-1.40%)
Dec 21, 2018 2.320 2.340 2.080 2.150 1,988,500 -0.16(-6.93%)
Dec 20, 2018 2.530 2.560 2.280 2.310 856,037 -0.23(-9.06%)
Dec 19, 2018 2.580 2.800 2.530 2.540 1,094,918 +0.00(+0.00%)
Dec 18, 2018 2.740 2.740 2.540 2.540 1,166,869 -0.18(-6.62%)
Dec 17, 2018 2.940 2.940 2.720 2.720 867,100 -0.21(-7.17%)
Dec 14, 2018 3.370 3.380 2.910 2.930 1,116,300 -0.45(-13.31%)
Dec 13, 2018 3.500 3.520 3.330 3.380 593,810 -0.10(-2.87%)
Dec 12, 2018 3.370 3.610 3.260 3.480 871,092 +0.18(+5.45%)
Dec 11, 2018 3.540 3.570 3.295 3.300 708,998 -0.21(-5.98%)
Dec 10, 2018 3.500 3.640 3.470 3.510 1,691,152 -0.08(-2.23%)
Dec 07, 2018 3.740 3.780 3.580 3.590 966,400 -0.05(-1.37%)
Dec 06, 2018 3.890 3.920 3.530 3.640 1,430,140 -0.35(-8.77%)
Dec 04, 2018 4.090 4.190 3.965 3.990 1,807,000 -0.12(-2.92%)
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.