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 (%)
May 24, 2011 38.79 39.27 38.22 38.50 238,891 -0.05(-0.14%)
May 23, 2011 38.28 39.24 38.17 38.56 326,092 -0.48(-1.23%)
May 20, 2011 38.32 39.16 37.77 39.03 416,158 +0.52(+1.36%)
May 19, 2011 38.96 39.72 38.40 38.51 353,579 +0.55(+1.45%)
May 18, 2011 36.45 38.08 36.45 37.96 349,856 +1.56(+4.29%)
May 17, 2011 35.79 36.65 35.49 36.40 275,840 +0.34(+0.96%)
May 16, 2011 37.28 38.04 35.90 36.06 469,946 -1.43(-3.82%)
May 13, 2011 38.90 39.17 37.01 37.49 478,072 -1.32(-3.41%)
May 12, 2011 39.71 39.93 38.44 38.81 284,362 -1.13(-2.83%)
May 11, 2011 38.64 41.80 38.64 39.94 528,435 +1.25(+3.22%)
May 10, 2011 38.69 38.82 38.17 38.70 243,816 +0.20(+0.53%)
May 09, 2011 37.46 38.85 37.35 38.49 208,970 +1.13(+3.03%)
May 06, 2011 37.69 38.53 37.06 37.36 183,121 +0.19(+0.50%)
May 05, 2011 37.86 38.58 36.99 37.18 285,389 -1.02(-2.66%)
May 04, 2011 39.06 39.21 37.91 38.19 213,891 -0.83(-2.13%)
May 03, 2011 39.71 39.83 38.68 39.02 172,181 -0.83(-2.08%)
May 02, 2011 39.76 39.98 39.57 39.85 189,343 -1.13(-2.76%)
Apr 29, 2011 40.75 41.57 40.75 40.99 253,937 +0.42(+1.05%)
Apr 28, 2011 40.53 40.85 40.29 40.56 69,932 -0.10(-0.24%)
Apr 27, 2011 40.67 40.78 40.06 40.66 229,838 +0.04(+0.09%)
Apr 26, 2011 39.89 40.71 39.82 40.62 200,919 +0.95(+2.40%)
Apr 25, 2011 39.95 40.20 39.61 39.67 136,339 -0.34(-0.84%)
Apr 21, 2011 39.42 40.12 39.08 40.01 153,832 +0.86(+2.19%)
Apr 20, 2011 39.13 39.24 38.65 39.15 231,604 +0.49(+1.28%)
Apr 19, 2011 38.72 39.02 38.34 38.65 169,395 -0.06(-0.16%)
Apr 18, 2011 38.73 39.09 38.27 38.72 174,973 -0.70(-1.77%)
Apr 15, 2011 39.85 40.08 39.38 39.41 224,471 -0.62(-1.54%)
Apr 14, 2011 39.25 40.03 39.10 40.03 146,172 +0.46(+1.16%)
Apr 13, 2011 39.95 40.16 39.04 39.57 177,166 -0.21(-0.53%)
Apr 12, 2011 40.72 40.72 39.57 39.78 156,132 -1.25(-3.06%)
Apr 11, 2011 41.95 42.05 40.73 41.04 157,234 -0.95(-2.27%)
Apr 08, 2011 42.95 43.25 41.91 41.99 129,493 -0.67(-1.57%)
Apr 07, 2011 42.91 43.31 42.52 42.66 165,011 -0.13(-0.31%)
Apr 06, 2011 42.89 43.59 42.52 42.80 171,734 +0.20(+0.48%)
Apr 05, 2011 42.30 42.77 42.28 42.59 146,917 +0.17(+0.40%)
Apr 04, 2011 42.13 42.56 41.90 42.43 219,887 +0.37(+0.88%)
Apr 01, 2011 42.15 42.58 41.69 42.05 292,381 +0.27(+0.66%)
Mar 31, 2011 41.85 42.44 41.75 41.78 136,670 -0.07(-0.17%)
Mar 30, 2011 42.37 42.37 41.55 41.85 144,039 -0.34(-0.80%)
Mar 29, 2011 42.08 42.41 41.89 42.19 152,048 +0.20(+0.48%)
Mar 28, 2011 42.41 42.66 41.95 41.98 118,852 -0.20(-0.48%)
Mar 25, 2011 42.42 43.03 41.82 42.19 148,049 +0.04(+0.10%)
Mar 24, 2011 42.70 42.70 41.60 42.14 79,867 -0.22(-0.52%)
Mar 23, 2011 42.49 42.79 41.81 42.36 141,192 -0.20(-0.48%)
Mar 22, 2011 42.69 43.03 42.17 42.57 125,794 -0.05(-0.12%)
Mar 21, 2011 42.30 42.62 42.03 42.62 233,880 +1.59(+3.88%)
Mar 18, 2011 41.34 41.62 40.89 41.03 1,056,780 -0.31(-0.75%)
Mar 17, 2011 41.20 42.00 40.95 41.34 234,835 +0.59(+1.45%)
Mar 16, 2011 41.86 42.11 40.31 40.75 290,788 -1.27(-3.03%)
Mar 15, 2011 42.05 42.40 41.78 42.02 212,344 -0.22(-0.52%)
Mar 14, 2011 41.21 42.40 40.86 42.24 220,954 +0.57(+1.38%)
Mar 11, 2011 40.56 42.10 39.89 41.67 221,231 +0.85(+2.08%)
Mar 10, 2011 42.35 42.53 40.77 40.82 236,814 -2.01(-4.70%)
Mar 09, 2011 43.00 43.27 42.66 42.83 183,347 -0.19(-0.43%)
Mar 08, 2011 43.00 43.44 42.25 43.02 164,260 -0.03(-0.06%)
Mar 07, 2011 43.55 43.74 42.73 43.04 299,451 -0.42(-0.96%)
Mar 04, 2011 43.86 43.86 42.81 43.46 265,496 -0.48(-1.09%)
Mar 03, 2011 42.91 44.67 42.58 43.94 428,224 +1.42(+3.35%)
Mar 02, 2011 42.00 42.61 41.43 42.51 307,270 +0.43(+1.03%)
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.