Indicators

Bristow Group Inc (NY: BRS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	26.86	26.90	26.13	26.38	125,889	-0.49(-1.81%)
Feb 27, 2006	26.90	27.02	26.74	26.86	150,343	-0.04(-0.13%)
Feb 24, 2006	26.91	26.94	26.69	26.90	201,740	+0.02(+0.07%)
Feb 23, 2006	26.63	27.03	26.59	26.88	287,780	+0.09(+0.33%)
Feb 22, 2006	26.93	26.93	26.41	26.79	102,115	-0.14(-0.52%)
Feb 21, 2006	26.77	27.00	26.60	26.93	180,796	+0.16(+0.59%)
Feb 17, 2006	26.94	26.94	26.55	26.77	196,646	+0.05(+0.20%)
Feb 16, 2006	26.99	27.34	26.68	26.72	140,493	-0.20(-0.75%)
Feb 15, 2006	27.12	27.24	26.70	26.92	93,511	-0.20(-0.75%)
Feb 14, 2006	27.28	27.38	26.70	27.13	175,249	-0.08(-0.29%)
Feb 13, 2006	27.78	27.82	26.96	27.21	179,211	-0.64(-2.28%)
Feb 10, 2006	28.09	28.54	27.83	27.84	160,871	-0.25(-0.88%)
Feb 09, 2006	27.91	28.40	27.91	28.09	217,137	-0.25(-0.87%)
Feb 08, 2006	28.49	28.59	28.02	28.34	198,004	-0.37(-1.29%)
Feb 07, 2006	29.94	29.94	28.71	28.71	315,969	-1.37(-4.55%)
Feb 06, 2006	29.59	30.08	29.55	30.08	89,775	+0.40(+1.34%)
Feb 03, 2006	29.59	29.99	29.35	29.68	296,837	+0.07(+0.24%)
Feb 02, 2006	29.99	30.38	29.41	29.61	329,328	-0.42(-1.41%)

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.