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 (%)
Mar 31, 2010 34.18 34.66 33.30 33.33 338,446 -0.90(-2.63%)
Mar 30, 2010 33.36 34.48 33.36 34.23 481,095 +0.81(+2.43%)
Mar 29, 2010 32.86 33.61 32.86 33.42 230,444 +0.72(+2.19%)
Mar 26, 2010 33.06 33.28 32.39 32.70 410,642 -0.14(-0.43%)
Mar 25, 2010 34.05 34.35 32.76 32.84 438,300 -1.05(-3.10%)
Mar 24, 2010 33.78 34.63 33.78 33.89 517,519 -0.83(-2.39%)
Mar 23, 2010 34.78 34.78 34.26 34.72 211,893 +0.05(+0.15%)
Mar 22, 2010 34.46 35.16 34.18 34.67 279,321 -0.16(-0.46%)
Mar 19, 2010 34.80 34.98 33.70 34.83 991,350 +0.24(+0.69%)
Mar 18, 2010 35.09 35.18 34.34 34.59 114,449 -0.43(-1.24%)
Mar 17, 2010 35.31 35.33 34.84 35.02 236,455 -0.27(-0.75%)
Mar 16, 2010 35.55 35.66 35.14 35.29 251,014 -0.24(-0.67%)
Mar 15, 2010 35.42 35.58 35.33 35.53 261,135 +0.37(+1.06%)
Mar 12, 2010 35.23 35.37 34.69 35.16 120,904 +0.19(+0.53%)
Mar 11, 2010 34.71 35.09 34.49 34.97 172,950 +0.08(+0.23%)
Mar 10, 2010 34.86 35.10 34.48 34.89 213,273 +0.13(+0.38%)
Mar 09, 2010 34.71 34.93 34.41 34.76 236,833 -0.11(-0.33%)
Mar 08, 2010 34.71 35.28 34.71 34.87 228,533 +0.26(+0.74%)
Mar 05, 2010 34.75 35.01 34.18 34.62 373,085 +0.04(+0.13%)
Mar 04, 2010 34.18 34.57 33.80 34.57 478,504 +0.58(+1.72%)
Mar 03, 2010 34.10 34.45 33.92 33.99 385,297 +0.06(+0.18%)
Mar 02, 2010 33.36 34.24 33.17 33.93 453,410 +0.84(+2.54%)
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.