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 (%)
Dec 31, 2010 41.87 42.34 41.67 41.82 163,239 -0.05(-0.13%)
Dec 30, 2010 41.97 42.26 41.75 41.88 61,774 -0.19(-0.44%)
Dec 29, 2010 42.34 42.34 41.85 42.06 62,155 -0.11(-0.27%)
Dec 28, 2010 42.04 42.33 41.73 42.18 68,718 +0.14(+0.34%)
Dec 27, 2010 41.84 42.10 41.63 42.04 49,094 +0.08(+0.19%)
Dec 23, 2010 41.90 42.20 41.90 41.96 84,296 +0.02(+0.04%)
Dec 22, 2010 42.35 42.49 41.84 41.94 103,648 -0.38(-0.90%)
Dec 21, 2010 42.02 42.32 41.73 42.32 103,466 +0.55(+1.31%)
Dec 20, 2010 41.45 42.06 41.45 41.77 126,428 +0.52(+1.26%)
Dec 17, 2010 40.64 41.35 40.50 41.25 321,895 +0.58(+1.43%)
Dec 16, 2010 40.38 40.99 40.08 40.67 221,296 +0.38(+0.94%)
Dec 15, 2010 41.07 41.21 40.23 40.29 198,888 -0.88(-2.15%)
Dec 14, 2010 41.41 41.44 41.04 41.17 143,232 -0.07(-0.17%)
Dec 13, 2010 41.35 41.66 41.23 41.24 139,952 +0.04(+0.11%)
Dec 10, 2010 40.97 41.40 40.81 41.20 157,087 +0.20(+0.50%)
Dec 09, 2010 41.12 41.14 40.68 40.99 153,684 +0.22(+0.54%)
Dec 08, 2010 41.17 41.32 40.70 40.77 135,125 -0.30(-0.73%)
Dec 07, 2010 41.28 41.53 40.92 41.07 220,563 +0.23(+0.56%)
Dec 06, 2010 40.19 41.01 40.10 40.84 177,849 +0.62(+1.54%)
Dec 03, 2010 39.66 40.32 39.64 40.23 151,318 +0.42(+1.07%)
Dec 02, 2010 39.87 39.98 39.70 39.80 238,349 +0.07(+0.18%)
Dec 01, 2010 39.54 40.32 39.54 39.73 330,304 +0.95(+2.44%)
Nov 30, 2010 37.74 39.60 37.49 38.79 726,984 +0.75(+1.97%)
Nov 29, 2010 37.51 38.13 37.25 38.04 236,996 +0.21(+0.56%)
Nov 26, 2010 37.96 38.03 37.72 37.82 56,051 -0.36(-0.95%)
Nov 24, 2010 37.36 38.19 38.19 38.19 239,445 +1.11(+3.00%)
Nov 23, 2010 37.33 37.33 36.30 37.07 217,976 -0.74(-1.96%)
Nov 22, 2010 37.18 37.82 36.98 37.81 194,583 +0.50(+1.35%)
Nov 19, 2010 37.09 37.52 36.74 37.31 151,568 +0.23(+0.62%)
Nov 18, 2010 37.02 37.19 36.72 37.08 197,381 +0.57(+1.57%)
Nov 17, 2010 36.09 36.67 36.07 36.51 124,643 +0.46(+1.27%)
Nov 16, 2010 36.55 36.55 35.67 36.05 282,331 -0.85(-2.30%)
Nov 15, 2010 37.34 37.39 36.89 36.90 137,399 -0.20(-0.55%)
Nov 12, 2010 37.15 37.27 36.69 37.10 234,655 -0.27(-0.73%)
Nov 11, 2010 37.09 38.06 36.85 37.37 351,722 -0.11(-0.28%)
Nov 10, 2010 36.90 37.49 36.48 37.48 289,663 +0.64(+1.73%)
Nov 09, 2010 37.22 37.51 36.70 36.84 284,478 -0.34(-0.90%)
Nov 08, 2010 36.56 37.23 36.52 37.18 293,768 +0.69(+1.89%)
Nov 05, 2010 35.88 37.73 35.88 36.49 429,139 +0.77(+2.15%)
Nov 04, 2010 35.59 36.04 35.46 35.72 282,600 +0.57(+1.63%)
Nov 03, 2010 34.94 35.16 34.55 35.15 119,811 +0.19(+0.53%)
Nov 02, 2010 35.04 35.11 34.68 34.96 209,308 +0.33(+0.94%)
Nov 01, 2010 34.48 35.04 34.33 34.63 179,282 +0.38(+1.11%)
Oct 29, 2010 33.97 34.42 33.96 34.25 87,740 +0.20(+0.60%)
Oct 28, 2010 34.65 34.80 33.88 34.05 98,698 -0.38(-1.10%)
Oct 27, 2010 33.57 34.48 33.42 34.43 239,941 +0.38(+1.12%)
Oct 25, 2010 33.89 34.44 33.89 34.05 82,654 +0.40(+1.18%)
Oct 22, 2010 33.43 33.70 33.41 33.65 152,729 +0.25(+0.74%)
Oct 21, 2010 33.80 34.16 32.79 33.41 137,073 -0.23(-0.68%)
Oct 20, 2010 33.53 34.07 33.42 33.64 146,837 +0.27(+0.82%)
Oct 19, 2010 33.44 33.93 33.08 33.36 170,839 -0.61(-1.79%)
Oct 18, 2010 33.61 34.10 33.56 33.97 95,616 +0.40(+1.18%)
Oct 15, 2010 33.99 36.20 33.37 33.57 586,686 -0.18(-0.52%)
Oct 14, 2010 33.15 33.78 32.99 33.75 318,735 +0.65(+1.97%)
Oct 13, 2010 33.00 33.56 32.85 33.10 260,216 +0.32(+0.97%)
Oct 12, 2010 32.61 32.98 32.03 32.78 185,073 +0.16(+0.49%)
Oct 11, 2010 32.73 32.98 32.38 32.62 162,386 -0.12(-0.38%)
Oct 08, 2010 32.74 32.97 31.83 32.74 185,311 +0.77(+2.40%)
Oct 07, 2010 32.67 32.67 31.60 31.98 804 -0.45(-1.39%)
Oct 06, 2010 32.31 32.66 32.13 32.43 193,604 +0.14(+0.44%)
Oct 05, 2010 31.74 32.36 31.33 32.28 2,137 +0.98(+3.13%)
Oct 04, 2010 31.94 32.25 31.05 31.30 133,982 -0.89(-2.77%)
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.