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 10, 2019 0.2861 0.2861 0 +0.00(+0.00%)
May 09, 2019 0.3500 0.3500 0.3200 0.3200 1,583,920 -0.05(-13.40%)
May 08, 2019 0.3850 0.4015 0.3617 0.3695 1,449,220 -0.02(-5.26%)
May 07, 2019 0.4300 0.4400 0.3800 0.3900 1,137,936 -0.03(-7.89%)
May 06, 2019 0.4100 0.4423 0.4000 0.4234 628,368 -0.02(-3.95%)
May 03, 2019 0.3900 0.4500 0.3600 0.4408 2,137,200 +0.03(+7.49%)
May 02, 2019 0.4500 0.4600 0.4000 0.4101 1,533,930 -0.05(-10.85%)
May 01, 2019 0.5050 0.5050 0.4556 0.4600 1,125,285 -0.04(-8.91%)
Apr 30, 2019 0.4788 0.5200 0.4600 0.5050 2,033,889 +0.00(+0.76%)
Apr 29, 2019 0.4700 0.5299 0.4750 0.5012 1,609,649 +0.03(+5.52%)
Apr 26, 2019 0.4624 0.4900 0.4549 0.4750 993,100 +0.01(+2.24%)
Apr 25, 2019 0.4601 0.4896 0.4600 0.4646 887,826 -0.03(-5.99%)
Apr 24, 2019 0.5001 0.5200 0.4511 0.4942 1,474,898 -0.04(-8.33%)
Apr 23, 2019 0.4704 0.5600 0.4299 0.5391 2,640,966 +0.06(+12.31%)
Apr 22, 2019 0.4732 0.4800 0.4400 0.4800 1,309,609 +0.01(+1.44%)
Apr 18, 2019 0.4800 0.5000 0.4300 0.4732 6,667,000 -0.05(-9.00%)
Apr 17, 2019 0.5600 0.6100 0.5000 0.5200 5,115,292 -0.10(-16.32%)
Apr 16, 2019 0.6901 0.6901 0.4500 0.6214 25,275,994 -0.45(-41.93%)
Apr 15, 2019 1.170 1.190 1.030 1.070 2,163,251 -0.10(-8.55%)
Apr 12, 2019 1.250 1.280 1.110 1.170 1,272,300 -0.05(-4.10%)
Apr 11, 2019 1.290 1.346 1.220 1.220 983,439 -0.04(-3.17%)
Apr 10, 2019 1.250 1.290 1.210 1.260 769,812 +0.01(+0.80%)
Apr 09, 2019 1.240 1.270 1.220 1.250 357,084 +0.01(+0.81%)
Apr 08, 2019 1.210 1.290 1.200 1.240 606,031 +0.03(+2.48%)
Apr 05, 2019 1.250 1.250 1.180 1.210 424,400 +0.01(+0.83%)
Apr 04, 2019 1.170 1.240 1.170 1.200 506,808 +0.03(+2.56%)
Apr 03, 2019 1.230 1.260 1.170 1.170 530,931 -0.06(-4.88%)
Apr 02, 2019 1.220 1.230 1.140 1.230 657,872 +0.02(+1.65%)
Apr 01, 2019 1.140 1.225 1.120 1.210 958,712 +0.10(+9.01%)
Mar 29, 2019 1.130 1.130 1.080 1.110 860,500 +0.00(+0.00%)
Mar 28, 2019 1.170 1.200 1.110 1.110 912,111 -0.06(-5.13%)
Mar 27, 2019 1.170 1.210 1.120 1.170 769,699 +0.02(+1.74%)
Mar 26, 2019 1.230 1.260 1.150 1.150 1,145,691 -0.06(-4.96%)
Mar 25, 2019 1.270 1.270 1.150 1.210 1,234,538 -0.03(-2.42%)
Mar 22, 2019 1.260 1.380 1.230 1.240 1,390,200 -0.07(-5.34%)
Mar 21, 2019 1.440 1.440 1.280 1.310 1,551,168 -0.13(-9.03%)
Mar 20, 2019 1.200 1.500 1.180 1.440 5,231,744 +0.26(+22.03%)
Mar 19, 2019 1.140 1.230 1.090 1.180 1,433,841 +0.05(+4.42%)
Mar 18, 2019 1.140 1.150 1.100 1.130 1,120,604 +0.00(+0.00%)
Mar 15, 2019 1.080 1.150 1.050 1.130 4,275,500 +0.04(+3.67%)
Mar 14, 2019 1.190 1.220 1.090 1.090 2,081,312 -0.06(-5.22%)
Mar 13, 2019 1.050 1.240 1.030 1.150 2,793,667 +0.13(+12.75%)
Mar 12, 2019 1.070 1.080 1.020 1.020 1,344,074 -0.08(-7.27%)
Mar 11, 2019 1.080 1.140 1.040 1.100 3,095,570 +0.08(+7.84%)
Mar 08, 2019 0.9700 1.040 0.9700 1.020 1,363,600 +0.06(+6.25%)
Mar 07, 2019 1.010 1.020 0.9600 0.9600 1,090,196 -0.05(-4.95%)
Mar 06, 2019 1.100 1.110 0.9800 1.010 2,683,723 -0.09(-8.18%)
Mar 05, 2019 1.180 1.200 1.100 1.100 1,939,033 -0.06(-5.17%)
Mar 04, 2019 1.290 1.300 1.120 1.160 8,974,852 -0.10(-7.94%)
Mar 01, 2019 1.190 1.310 1.150 1.260 2,992,500 +0.08(+6.78%)
Feb 28, 2019 1.110 1.270 1.100 1.180 2,183,278 +0.07(+6.31%)
Feb 27, 2019 1.120 1.150 1.080 1.110 4,056,677 -0.17(-13.28%)
Feb 26, 2019 1.370 1.410 1.270 1.280 2,727,340 -0.13(-9.22%)
Feb 25, 2019 1.450 1.560 1.400 1.410 1,827,704 -0.05(-3.42%)
Feb 22, 2019 1.430 1.500 1.410 1.460 1,401,800 +0.05(+3.55%)
Feb 21, 2019 1.630 1.640 1.400 1.410 2,726,520 -0.24(-14.55%)
Feb 20, 2019 1.760 1.900 1.610 1.650 2,956,277 -0.09(-5.17%)
Feb 19, 2019 1.270 1.830 1.240 1.740 7,757,420 +0.42(+31.82%)
Feb 15, 2019 1.300 1.410 1.235 1.320 2,722,100 +0.01(+0.76%)
Feb 14, 2019 1.240 1.430 1.240 1.310 5,484,278 +0.11(+9.17%)
Feb 13, 2019 1.810 1.830 1.110 1.200 13,294,262 -0.64(-34.78%)
Feb 12, 2019 2.160 2.220 1.770 1.840 9,899,255 -1.22(-39.87%)
Feb 11, 2019 2.920 3.100 2.910 3.060 929,954 +0.16(+5.52%)
Feb 08, 2019 2.720 3.110 2.710 2.900 862,200 +0.19(+7.01%)
Feb 07, 2019 3.200 3.201 2.610 2.710 1,201,801 -0.53(-16.36%)
Feb 06, 2019 3.220 3.340 3.150 3.240 488,889 +0.06(+1.89%)
Feb 05, 2019 3.130 3.250 3.080 3.180 579,870 +0.04(+1.27%)
Feb 04, 2019 3.280 3.320 3.100 3.140 727,031 -0.15(-4.56%)
Feb 01, 2019 3.290 3.400 3.290 3.290 457,500 +0.00(+0.00%)
Jan 31, 2019 3.650 3.650 3.260 3.290 640,837 -0.34(-9.37%)
Jan 30, 2019 3.900 3.900 3.530 3.630 662,422 -0.22(-5.71%)
Jan 29, 2019 4.130 4.350 3.820 3.850 1,543,763 -0.26(-6.33%)
Jan 28, 2019 4.090 4.180 3.750 4.110 2,245,253 -0.06(-1.44%)
Jan 25, 2019 3.460 4.880 3.430 4.170 4,836,500 +0.73(+21.22%)
Jan 24, 2019 3.020 3.480 2.720 3.440 770,149 +0.41(+13.53%)
Jan 23, 2019 3.080 3.102 3.020 3.030 246,727 -0.02(-0.66%)
Jan 22, 2019 3.320 3.360 3.020 3.050 505,582 -0.32(-9.50%)
Jan 18, 2019 3.260 3.390 3.190 3.370 593,600 +0.16(+4.98%)
Jan 17, 2019 3.250 3.256 3.030 3.210 726,019 -0.07(-2.13%)
Jan 16, 2019 3.110 3.280 3.110 3.280 435,855 +0.12(+3.80%)
Jan 15, 2019 3.430 3.430 3.050 3.160 504,452 -0.25(-7.33%)
Jan 14, 2019 3.460 3.560 3.190 3.410 696,471 -0.15(-4.21%)
Jan 11, 2019 3.210 3.580 3.110 3.560 842,400 +0.29(+8.87%)
Jan 10, 2019 3.200 3.420 2.851 3.270 600,881 +0.07(+2.19%)
Jan 09, 2019 3.580 3.600 3.175 3.200 878,153 -0.29(-8.31%)
Jan 08, 2019 3.440 3.620 3.350 3.490 1,191,745 +0.13(+3.87%)
Jan 07, 2019 2.930 3.380 2.860 3.360 1,410,763 +0.51(+17.89%)
Jan 04, 2019 2.740 2.930 2.660 2.850 931,700 +0.20(+7.55%)
Jan 03, 2019 2.770 2.850 2.580 2.650 679,074 -0.12(-4.33%)
Jan 02, 2019 2.370 2.860 2.290 2.770 1,355,519 +0.34(+13.99%)
Dec 31, 2018 2.140 2.450 1.970 2.430 1,110,000 +0.34(+16.27%)
Dec 28, 2018 2.110 2.215 2.060 2.090 660,700 +0.00(+0.00%)
Dec 27, 2018 2.180 2.280 1.970 2.090 672,271 -0.10(-4.57%)
Dec 26, 2018 2.150 2.190 1.940 2.190 718,402 +0.07(+3.30%)
Dec 24, 2018 2.100 2.340 2.070 2.120 507,800 -0.03(-1.40%)
Dec 21, 2018 2.320 2.340 2.080 2.150 1,988,500 -0.16(-6.93%)
Dec 20, 2018 2.530 2.560 2.280 2.310 856,037 -0.23(-9.06%)
Dec 19, 2018 2.580 2.800 2.530 2.540 1,094,918 +0.00(+0.00%)
Dec 18, 2018 2.740 2.740 2.540 2.540 1,166,869 -0.18(-6.62%)
Dec 17, 2018 2.940 2.940 2.720 2.720 867,100 -0.21(-7.17%)
Dec 14, 2018 3.370 3.380 2.910 2.930 1,116,300 -0.45(-13.31%)
Dec 13, 2018 3.500 3.520 3.330 3.380 593,810 -0.10(-2.87%)
Dec 12, 2018 3.370 3.610 3.260 3.480 871,092 +0.18(+5.45%)
Dec 11, 2018 3.540 3.570 3.295 3.300 708,998 -0.21(-5.98%)
Dec 10, 2018 3.500 3.640 3.470 3.510 1,691,152 -0.08(-2.23%)
Dec 07, 2018 3.740 3.780 3.580 3.590 966,400 -0.05(-1.37%)
Dec 06, 2018 3.890 3.920 3.530 3.640 1,430,140 -0.35(-8.77%)
Dec 04, 2018 4.090 4.190 3.965 3.990 1,807,000 -0.12(-2.92%)
Dec 03, 2018 4.100 4.160 3.940 4.110 1,437,251 +0.19(+4.85%)
Nov 30, 2018 4.030 4.050 3.760 3.920 1,318,000 -0.11(-2.73%)
Nov 29, 2018 4.380 4.470 4.000 4.030 1,450,005 -0.37(-8.41%)
Nov 28, 2018 4.120 4.490 4.100 4.400 1,734,537 +0.28(+6.80%)
Nov 27, 2018 3.990 4.400 3.660 4.120 4,090,733 +0.13(+3.26%)
Nov 26, 2018 4.470 4.500 3.830 3.990 4,986,050 -0.28(-6.56%)
Nov 23, 2018 5.930 5.980 4.240 4.270 3,893,300 -1.90(-30.79%)
Nov 21, 2018 6.170 6.170 6.170 0 +0.14(+2.32%)
Nov 20, 2018 6.670 6.700 6.020 6.030 1,883,354 -0.84(-12.23%)
Nov 19, 2018 6.650 6.940 6.530 6.870 1,695,102 +0.15(+2.23%)
Nov 16, 2018 7.060 7.160 6.560 6.720 1,138,700 -0.45(-6.28%)
Nov 15, 2018 6.700 7.180 6.670 7.170 1,005,669 +0.43(+6.38%)
Nov 14, 2018 7.060 7.250 6.730 6.740 1,318,751 -0.31(-4.40%)
Nov 13, 2018 7.890 7.960 7.040 7.050 1,245,260 -0.85(-10.76%)
Nov 12, 2018 8.010 8.050 7.890 7.900 1,062,180 +0.18(+2.33%)
Nov 09, 2018 8.400 8.750 7.530 7.720 3,997,300 -2.32(-23.11%)
Nov 08, 2018 10.56 10.56 9.880 10.04 619,872 -0.62(-5.82%)
Nov 07, 2018 10.74 10.93 10.47 10.66 484,146 +0.04(+0.38%)
Nov 06, 2018 10.66 10.81 10.55 10.62 353,440 +0.01(+0.09%)
Nov 05, 2018 10.72 10.76 10.35 10.61 381,171 +0.06(+0.57%)
Nov 02, 2018 10.77 10.96 10.54 10.55 467,900 -0.19(-1.77%)
Nov 01, 2018 11.15 11.28 10.68 10.74 349,117 -0.27(-2.45%)
Oct 31, 2018 11.03 11.17 10.81 11.01 499,591 +0.11(+1.01%)
Oct 30, 2018 10.76 10.95 10.60 10.90 446,003 +0.07(+0.65%)
Oct 29, 2018 11.50 11.50 10.78 10.83 465,887 -0.62(-5.41%)
Oct 26, 2018 11.17 11.66 11.07 11.45 371,900 +0.09(+0.79%)
Oct 25, 2018 11.50 11.51 11.20 11.36 425,779 +0.10(+0.89%)
Oct 24, 2018 11.67 11.70 11.26 11.26 625,264 -0.30(-2.60%)
Oct 23, 2018 11.50 11.72 11.08 11.56 441,493 -0.30(-2.53%)
Oct 22, 2018 11.85 11.97 11.63 11.86 235,554 -0.02(-0.17%)
Oct 19, 2018 11.92 12.36 11.83 11.88 276,400 -0.02(-0.17%)
Oct 18, 2018 12.06 12.08 11.59 11.90 603,005 -0.27(-2.22%)
Oct 17, 2018 12.24 12.36 11.99 12.17 187,716 -0.16(-1.30%)
Oct 16, 2018 12.16 12.35 11.96 12.33 257,784 +0.27(+2.24%)
Oct 15, 2018 12.15 12.23 11.75 12.06 237,228 -0.09(-0.74%)
Oct 12, 2018 12.24 12.27 11.88 12.15 362,000 +0.15(+1.25%)
Oct 11, 2018 12.04 12.43 11.83 12.00 541,995 -0.24(-1.96%)
Oct 10, 2018 12.59 12.69 12.23 12.24 514,674 -0.37(-2.93%)
Oct 09, 2018 12.03 12.83 12.03 12.61 440,372 +0.59(+4.91%)
Oct 08, 2018 11.93 12.04 11.75 12.02 405,019 +0.04(+0.33%)
Oct 05, 2018 12.09 12.16 11.76 11.98 216,100 -0.12(-0.99%)
Oct 04, 2018 12.26 12.41 12.10 12.10 278,781 -0.23(-1.87%)
Oct 03, 2018 12.00 12.37 11.90 12.33 394,495 +0.36(+3.01%)
Oct 02, 2018 11.75 12.06 11.75 11.97 371,118 +0.21(+1.79%)
Oct 01, 2018 12.18 12.19 11.62 11.76 633,162 -0.37(-3.05%)
Sep 28, 2018 12.08 12.30 12.08 12.13 591,600 +0.03(+0.25%)
Sep 27, 2018 12.12 12.18 11.91 12.10 359,885 +0.01(+0.08%)
Sep 26, 2018 12.14 12.26 12.01 12.09 435,961 -0.12(-0.98%)
Sep 25, 2018 12.32 12.44 12.19 12.21 514,261 -0.07(-0.57%)
Sep 24, 2018 12.20 12.50 12.06 12.28 306,601 +0.17(+1.40%)
Sep 21, 2018 11.83 12.18 11.83 12.11 1,154,900 +0.33(+2.80%)
Sep 20, 2018 11.72 11.84 11.63 11.78 418,610 +0.16(+1.38%)
Sep 19, 2018 11.30 11.92 11.25 11.62 659,364 +0.35(+3.11%)
Sep 18, 2018 11.30 11.35 11.22 11.27 790,722 -0.02(-0.18%)
Sep 17, 2018 11.36 11.40 11.11 11.29 265,478 +0.00(+0.00%)
Sep 14, 2018 11.18 11.45 11.18 11.29 261,000 +0.13(+1.16%)
Sep 13, 2018 11.40 11.58 11.12 11.16 348,619 -0.43(-3.71%)
Sep 12, 2018 11.67 11.68 11.44 11.59 428,760 +0.15(+1.31%)
Sep 11, 2018 11.19 11.56 11.06 11.44 629,966 +0.24(+2.14%)
Sep 10, 2018 11.19 11.57 11.18 11.20 662,669 +0.09(+0.81%)
Sep 07, 2018 10.38 11.13 10.21 11.11 962,400 +0.62(+5.91%)
Sep 06, 2018 10.65 10.77 10.39 10.49 1,113,741 -0.10(-0.94%)
Sep 05, 2018 10.80 10.80 10.49 10.59 417,394 -0.22(-2.04%)
Sep 04, 2018 10.99 11.06 10.67 10.81 339,515 -0.15(-1.37%)
Aug 31, 2018 10.96 10.96 10.96 0 +0.10(+0.92%)
Aug 30, 2018 10.85 11.04 10.81 10.86 320,873 +0.01(+0.09%)
Aug 29, 2018 10.83 11.04 10.70 10.85 677,409 +0.11(+1.02%)
Aug 28, 2018 11.14 11.26 10.72 10.74 355,926 -0.39(-3.50%)
Aug 27, 2018 11.16 11.43 11.12 11.13 370,225 -0.03(-0.27%)
Aug 24, 2018 11.15 11.27 10.97 11.16 392,100 +0.13(+1.18%)
Aug 23, 2018 10.90 11.05 10.82 11.03 287,169 +0.10(+0.91%)
Aug 22, 2018 10.91 11.08 10.82 10.93 461,494 +0.13(+1.20%)
Aug 21, 2018 10.87 11.11 10.71 10.80 552,470 +0.03(+0.28%)
Aug 20, 2018 10.51 10.83 10.45 10.77 624,155 +0.27(+2.57%)
Aug 17, 2018 10.61 10.71 10.11 10.50 789,700 -0.14(-1.32%)
Aug 16, 2018 10.56 10.86 10.49 10.64 705,572 +0.12(+1.14%)
Aug 15, 2018 10.83 10.96 10.40 10.52 1,199,008 -0.42(-3.84%)
Aug 14, 2018 11.46 11.65 10.49 10.94 626,046 -0.38(-3.36%)
Aug 13, 2018 11.52 11.69 10.96 11.32 928,879 -0.40(-3.41%)
Aug 10, 2018 11.26 11.75 11.22 11.72 549,300 +0.42(+3.72%)
Aug 09, 2018 11.79 11.85 11.30 11.30 458,432 -0.51(-4.32%)
Aug 08, 2018 11.57 11.88 11.28 11.81 519,913 +0.09(+0.77%)
Aug 07, 2018 11.77 12.24 11.59 11.72 1,229,320 +0.06(+0.51%)
Aug 06, 2018 12.29 12.32 11.27 11.66 1,316,873 -0.69(-5.59%)
Aug 03, 2018 12.34 12.74 12.02 12.35 1,699,100 -1.15(-8.52%)
Aug 02, 2018 13.15 13.73 13.11 13.50 363,680 +0.24(+1.81%)
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.