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 (%)
May 28, 2010	28.71	29.01	27.94	28.71	661,324	+0.09(+0.31%)
May 27, 2010	28.39	28.78	27.97	28.62	272,202	+0.92(+3.32%)
May 26, 2010	27.70	28.50	27.55	27.70	1,472	-0.04(-0.13%)
May 25, 2010	26.86	27.80	26.67	27.74	384,240	+0.26(+0.93%)
May 24, 2010	27.88	28.21	27.44	27.48	338,009	-0.60(-2.14%)
May 21, 2010	27.44	28.95	26.53	28.08	1,318,690	+0.13(+0.47%)
May 20, 2010	28.12	28.69	27.95	27.95	760	-2.66(-8.69%)
May 19, 2010	31.60	31.89	30.21	30.61	644,456	-1.01(-3.19%)
May 18, 2010	31.88	32.26	31.54	31.61	410,013	+0.29(+0.93%)
May 17, 2010	32.39	32.65	30.64	31.32	449,204	-0.89(-2.77%)
May 14, 2010	32.21	33.00	31.83	32.21	227,033	-1.15(-3.44%)
May 13, 2010	33.19	33.99	32.92	33.36	522,098	+0.16(+0.48%)
May 12, 2010	31.98	33.33	31.83	33.20	407,935	+1.40(+4.42%)
May 11, 2010	31.80	32.14	31.70	31.80	341,102	+0.27(+0.84%)
May 10, 2010	31.07	31.60	30.99	31.53	581,770	+2.24(+7.66%)
May 07, 2010	30.96	31.38	29.17	29.29	634,552	-1.99(-6.35%)
May 06, 2010	32.91	33.57	29.51	31.28	464,067	-1.78(-5.40%)
May 05, 2010	33.53	33.81	33.02	33.06	445,198	-1.19(-3.48%)
May 04, 2010	34.85	34.85	33.83	34.25	223	-1.21(-3.41%)

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.