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 (%)
Apr 29, 2016 22.17 22.92 21.66 22.25 395,270 +0.21(+0.97%)
Apr 28, 2016 22.04 22.93 21.71 22.03 369,116 -0.11(-0.48%)
Apr 27, 2016 21.73 22.46 21.53 22.14 494,303 +0.73(+3.40%)
Apr 26, 2016 21.27 21.62 20.72 21.41 422,974 +0.30(+1.43%)
Apr 25, 2016 21.66 21.89 20.79 21.11 401,212 -0.70(-3.20%)
Apr 22, 2016 21.02 22.32 20.69 21.81 328,736 +1.00(+4.80%)
Apr 21, 2016 21.20 21.46 20.52 20.81 304,825 -0.41(-1.92%)
Apr 20, 2016 20.64 21.39 20.31 21.22 392,022 +0.46(+2.20%)
Apr 19, 2016 19.57 20.93 19.48 20.76 530,124 +1.42(+7.33%)
Apr 18, 2016 18.53 19.46 18.06 19.35 628,350 +0.04(+0.20%)
Apr 15, 2016 19.53 19.53 18.50 19.31 488,901 -0.08(-0.40%)
Apr 14, 2016 19.73 19.94 19.24 19.38 677,438 -0.16(-0.84%)
Apr 13, 2016 19.87 20.20 19.40 19.55 616,071 -0.35(-1.76%)
Apr 12, 2016 18.51 20.34 18.20 19.90 653,315 +1.57(+8.58%)
Apr 11, 2016 18.06 19.04 17.98 18.33 485,204 +0.36(+2.00%)
Apr 08, 2016 17.68 18.36 17.47 17.97 635,481 +0.95(+5.59%)
Apr 07, 2016 17.55 18.09 16.85 17.02 623,207 -0.72(-4.05%)
Apr 06, 2016 17.39 17.90 16.80 17.73 746,919 +0.70(+4.10%)
Apr 05, 2016 17.12 17.67 16.94 17.04 718,168 -0.30(-1.74%)
Apr 04, 2016 17.20 17.58 16.79 17.34 910,020 +0.07(+0.39%)
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.