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 30, 2015 57.60 59.54 56.93 58.43 550,477 +1.05(+1.84%)
Apr 29, 2015 56.21 57.69 56.18 57.38 400,957 +0.88(+1.56%)
Apr 28, 2015 55.63 56.65 55.23 56.50 412,569 +0.97(+1.74%)
Apr 27, 2015 56.49 56.66 55.15 55.53 359,679 -0.83(-1.47%)
Apr 24, 2015 58.06 58.27 56.28 56.35 208,412 -1.78(-3.06%)
Apr 23, 2015 56.77 58.40 56.16 58.13 256,578 +1.57(+2.78%)
Apr 22, 2015 56.39 57.35 55.60 56.56 275,564 +0.20(+0.35%)
Apr 21, 2015 58.02 58.43 55.69 56.36 360,034 -1.35(-2.35%)
Apr 20, 2015 58.37 59.51 57.61 57.72 262,218 -0.58(-1.00%)
Apr 17, 2015 58.78 59.32 57.97 58.30 218,578 -0.86(-1.45%)
Apr 16, 2015 59.02 60.79 58.66 59.16 325,027 +0.00(+0.00%)
Apr 15, 2015 57.33 59.36 56.95 59.16 399,303 +2.30(+4.05%)
Apr 14, 2015 55.97 57.43 55.85 56.85 366,654 +1.00(+1.78%)
Apr 13, 2015 56.21 56.21 55.27 55.86 267,814 -0.23(-0.40%)
Apr 10, 2015 55.94 56.35 55.56 56.08 163,498 +0.15(+0.27%)
Apr 09, 2015 54.77 56.32 54.77 55.93 355,965 +1.26(+2.31%)
Apr 08, 2015 54.33 54.77 53.15 54.67 434,625 +0.42(+0.78%)
Apr 07, 2015 53.76 55.40 53.76 54.25 493,797 +0.35(+0.65%)
Apr 06, 2015 52.23 54.53 52.23 53.90 397,354 +2.05(+3.95%)
Apr 02, 2015 51.17 51.85 51.85 51.85 321,745 +0.73(+1.44%)
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.