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 (%)
Jul 31, 2008 39.98 40.61 39.45 39.74 1,120,326 -0.83(-2.05%)
Jul 30, 2008 40.14 40.62 39.57 40.57 400,883 +0.67(+1.68%)
Jul 29, 2008 39.90 40.33 39.61 39.90 285,880 +0.22(+0.56%)
Jul 28, 2008 40.32 40.60 39.35 39.68 346,614 -0.66(-1.64%)
Jul 25, 2008 39.38 40.48 39.38 40.34 274,742 +0.85(+2.15%)
Jul 24, 2008 40.28 40.41 39.29 39.49 365,592 -0.48(-1.19%)
Jul 23, 2008 40.53 40.84 39.61 39.97 408,281 -0.89(-2.18%)
Jul 22, 2008 40.01 41.00 39.72 40.86 476,203 +0.58(+1.45%)
Jul 21, 2008 39.75 40.37 39.40 40.28 291,775 +0.20(+0.51%)
Jul 18, 2008 38.68 40.35 38.68 40.08 485,065 +0.64(+1.61%)
Jul 17, 2008 39.37 39.90 38.96 39.44 481,140 +0.07(+0.18%)
Jul 16, 2008 38.67 39.37 37.90 39.37 488,203 +0.95(+2.48%)
Jul 15, 2008 39.67 39.76 38.39 38.42 590,990 -1.63(-4.06%)
Jul 14, 2008 39.93 40.59 39.33 40.04 505,331 -0.32(-0.79%)
Jul 11, 2008 39.99 41.02 39.52 40.36 460,188 +0.15(+0.37%)
Jul 10, 2008 40.29 40.33 39.01 40.21 646,954 -0.11(-0.26%)
Jul 09, 2008 42.00 42.43 40.17 40.31 650,909 -1.70(-4.04%)
Jul 08, 2008 42.21 42.26 40.80 42.01 743,353 -0.05(-0.13%)
Jul 07, 2008 43.18 43.23 42.06 42.06 683,971 -0.97(-2.26%)
Jul 04, 2008 43.51 43.64 42.49 43.03 407,509 +0.00(+0.00%)
Jul 03, 2008 43.51 43.64 42.49 43.03 407,509 -0.44(-1.02%)
Jul 02, 2008 44.40 44.73 43.31 43.48 896,928 +0.36(+0.84%)
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.