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 (%)
Feb 29, 2008 46.64 48.18 46.42 46.60 280,855 -0.53(-1.12%)
Feb 28, 2008 47.08 47.97 46.82 47.13 213,061 -0.23(-0.48%)
Feb 27, 2008 48.38 48.60 46.67 47.36 302,294 -1.46(-2.99%)
Feb 26, 2008 48.71 49.47 48.63 48.82 355,819 +0.03(+0.05%)
Feb 25, 2008 48.56 49.11 47.79 48.79 626,732 +0.15(+0.31%)
Feb 22, 2008 45.53 49.16 45.53 48.64 1,327,051 +3.52(+7.81%)
Feb 21, 2008 47.26 47.69 44.95 45.12 264,232 -1.63(-3.50%)
Feb 20, 2008 46.46 46.98 46.29 46.75 230,609 +0.06(+0.13%)
Feb 19, 2008 47.25 47.68 45.98 46.69 182,155 +0.16(+0.34%)
Feb 18, 2008 46.51 46.69 45.70 46.53 0 +0.00(+0.00%)
Feb 15, 2008 46.51 46.69 45.70 46.53 154,984 -0.31(-0.66%)
Feb 14, 2008 47.80 47.91 46.43 46.84 169,362 -0.93(-1.94%)
Feb 13, 2008 47.04 47.88 47.04 47.77 240,458 +0.64(+1.35%)
Feb 12, 2008 47.70 48.09 46.91 47.13 316,309 -0.28(-0.60%)
Feb 11, 2008 46.60 47.49 45.78 47.42 263,864 +0.74(+1.59%)
Feb 08, 2008 46.55 47.13 46.00 46.67 342,008 -0.01(-0.02%)
Feb 07, 2008 45.49 47.49 44.85 46.68 274,195 +0.84(+1.83%)
Feb 06, 2008 45.59 48.54 45.51 45.84 627,943 +1.58(+3.57%)
Feb 05, 2008 44.87 45.12 44.02 44.26 351,857 -1.25(-2.74%)
Feb 04, 2008 44.98 46.07 44.55 45.51 359,533 +0.49(+1.10%)
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.