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, 2013 61.87 62.99 61.63 62.16 161,398 +0.29(+0.47%)
Jul 30, 2013 62.04 62.15 61.06 61.87 183,553 +0.05(+0.09%)
Jul 29, 2013 62.42 62.84 61.69 61.81 65,487 -0.90(-1.44%)
Jul 26, 2013 62.15 62.89 61.84 62.72 103,163 -0.02(-0.03%)
Jul 25, 2013 62.31 63.15 62.20 62.73 171,604 +0.07(+0.12%)
Jul 24, 2013 63.72 63.74 62.46 62.66 148,294 -0.92(-1.45%)
Jul 23, 2013 63.98 63.98 62.52 63.58 188,252 -0.17(-0.27%)
Jul 22, 2013 63.45 63.94 63.34 63.76 380,273 +0.27(+0.43%)
Jul 19, 2013 63.21 63.65 62.17 63.48 134,310 +0.22(+0.35%)
Jul 18, 2013 62.62 63.36 62.57 63.26 190,768 +1.00(+1.60%)
Jul 17, 2013 62.94 63.03 62.20 62.27 102,957 -0.44(-0.70%)
Jul 16, 2013 62.77 62.83 62.14 62.71 206,041 +0.11(+0.18%)
Jul 15, 2013 62.48 62.61 61.88 62.60 92,395 +0.34(+0.54%)
Jul 12, 2013 62.47 62.49 61.98 62.26 137,843 -0.34(-0.54%)
Jul 11, 2013 62.74 63.04 61.57 62.60 163,824 +0.28(+0.45%)
Jul 10, 2013 62.21 62.44 61.57 62.31 94,417 +0.12(+0.19%)
Jul 09, 2013 62.06 62.45 61.54 62.20 164,505 +0.40(+0.65%)
Jul 08, 2013 61.60 62.17 61.11 61.79 135,230 +0.34(+0.55%)
Jul 05, 2013 60.94 61.46 60.28 61.45 95,645 +1.31(+2.17%)
Jul 03, 2013 60.07 60.37 59.35 60.15 74,045 -0.36(-0.59%)
Jul 02, 2013 60.12 60.91 59.83 60.50 206,019 +0.41(+0.68%)
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.