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 (%)
Jul 31, 2017	7.510	7.540	7.130	7.370	585,507	-0.19(-2.51%)
Jul 28, 2017	7.250	7.660	7.250	7.560	681,239	+0.30(+4.13%)
Jul 27, 2017	7.300	7.360	7.120	7.260	683,378	+0.02(+0.28%)
Jul 26, 2017	7.710	7.710	7.230	7.240	807,500	-0.39(-5.11%)
Jul 25, 2017	7.290	7.910	7.250	7.630	832,134	+0.49(+6.86%)
Jul 24, 2017	7.520	7.520	6.980	7.140	1,034,258	-0.36(-4.80%)
Jul 21, 2017	7.820	7.840	7.430	7.500	627,497	-0.32(-4.09%)
Jul 20, 2017	7.930	8.110	7.575	7.820	809,395	-0.09(-1.14%)
Jul 19, 2017	7.370	8.130	7.300	7.910	1,079,462	+0.51(+6.89%)
Jul 18, 2017	7.260	7.430	7.170	7.400	648,198	+0.18(+2.49%)
Jul 17, 2017	7.130	7.400	7.030	7.220	569,221	+0.03(+0.42%)
Jul 14, 2017	6.810	7.260	6.810	7.190	578,285	+0.37(+5.43%)
Jul 13, 2017	6.500	6.840	6.360	6.820	852,082	+0.30(+4.60%)
Jul 12, 2017	6.600	6.680	6.455	6.520	1,034,418	+0.02(+0.31%)
Jul 11, 2017	6.860	6.940	6.370	6.500	1,193,241	-0.37(-5.39%)
Jul 10, 2017	7.100	7.140	6.780	6.870	956,674	-0.29(-4.05%)
Jul 07, 2017	7.240	7.310	6.915	7.160	1,121,349	-0.15(-2.05%)
Jul 06, 2017	7.450	7.740	7.270	7.310	879,129	-0.15(-2.01%)
Jul 05, 2017	8.000	8.000	7.330	7.460	1,244,358	-0.58(-7.21%)

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.