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, 2012 42.50 42.93 41.09 41.19 244,159 -1.42(-3.34%)
Jul 30, 2012 42.55 42.80 42.20 42.62 93,090 +0.13(+0.32%)
Jul 27, 2012 41.38 42.82 40.86 42.48 193,049 +1.27(+3.08%)
Jul 26, 2012 40.50 41.29 40.24 41.21 148,304 +1.26(+3.15%)
Jul 25, 2012 40.03 40.33 39.41 39.95 112,299 +0.17(+0.43%)
Jul 24, 2012 41.20 41.20 39.46 39.78 175,876 -1.49(-3.62%)
Jul 23, 2012 40.64 41.32 40.64 41.27 248,129 -0.11(-0.26%)
Jul 20, 2012 40.51 41.38 40.40 41.38 249,070 +0.48(+1.17%)
Jul 19, 2012 41.09 41.24 40.69 40.91 268,372 +0.08(+0.20%)
Jul 18, 2012 39.33 40.87 39.00 40.82 248,347 +1.38(+3.49%)
Jul 17, 2012 39.25 39.65 38.66 39.45 154,564 +0.32(+0.80%)
Jul 16, 2012 39.09 39.36 38.56 39.13 96,695 +0.07(+0.18%)
Jul 13, 2012 38.66 39.23 38.62 39.06 123,779 +0.63(+1.64%)
Jul 12, 2012 38.46 38.75 37.74 38.43 187,197 -0.35(-0.91%)
Jul 11, 2012 37.28 38.90 37.27 38.78 227,513 +1.71(+4.61%)
Jul 10, 2012 37.67 37.72 36.85 37.07 176,071 -0.28(-0.75%)
Jul 09, 2012 36.98 37.53 36.75 37.35 231,369 +0.32(+0.88%)
Jul 06, 2012 36.81 37.23 36.76 37.03 144,637 -0.23(-0.63%)
Jul 05, 2012 37.44 37.80 37.19 37.26 119,723 -0.41(-1.08%)
Jul 03, 2012 37.17 37.76 37.17 37.67 160,788 +0.43(+1.16%)
Jul 02, 2012 36.74 37.23 36.34 37.23 222,330 +0.63(+1.72%)
Jun 29, 2012 36.74 36.84 36.33 36.60 386,690 +0.55(+1.52%)
Jun 28, 2012 35.60 36.05 35.23 36.05 215,721 +0.23(+0.65%)
Jun 27, 2012 35.41 35.94 35.19 35.82 308,857 +0.64(+1.82%)
Jun 26, 2012 35.29 35.59 35.02 35.18 330,442 -0.10(-0.28%)
Jun 25, 2012 35.40 35.42 35.12 35.28 295,486 -0.70(-1.95%)
Jun 22, 2012 35.64 36.03 35.59 35.98 405,974 +0.64(+1.81%)
Jun 21, 2012 35.96 35.96 35.11 35.34 418,707 -0.52(-1.46%)
Jun 20, 2012 35.66 36.01 35.41 35.87 213,135 +0.09(+0.25%)
Jun 19, 2012 35.34 36.08 35.34 35.78 222,744 +0.49(+1.40%)
Jun 18, 2012 34.88 35.39 34.72 35.28 310,199 +0.21(+0.59%)
Jun 15, 2012 34.89 35.21 34.65 35.07 370,808 +0.33(+0.96%)
Jun 14, 2012 34.52 34.83 34.13 34.74 234,377 +0.17(+0.49%)
Jun 13, 2012 35.45 35.60 34.40 34.57 242,236 -1.16(-3.25%)
Jun 12, 2012 35.58 35.81 35.19 35.73 301,660 +0.37(+1.04%)
Jun 11, 2012 35.84 36.05 35.28 35.36 338,594 -0.31(-0.86%)
Jun 08, 2012 35.60 36.03 35.28 35.67 203,937 -0.13(-0.35%)
Jun 07, 2012 36.53 36.73 35.71 35.79 335,976 -0.33(-0.92%)
Jun 06, 2012 35.75 36.13 35.63 36.13 690,351 +0.65(+1.83%)
Jun 05, 2012 35.36 35.85 35.15 35.48 323,538 +0.01(+0.03%)
Jun 04, 2012 35.98 36.06 35.18 35.47 420,552 -0.42(-1.18%)
Jun 01, 2012 35.24 35.96 35.06 35.89 649,768 +0.03(+0.08%)
May 31, 2012 36.81 36.84 34.95 35.87 1,010,511 -0.97(-2.63%)
May 30, 2012 38.20 38.22 36.43 36.83 868,696 -1.79(-4.64%)
May 29, 2012 38.94 39.20 37.89 38.62 1,017,363 -0.22(-0.58%)
May 25, 2012 39.00 39.60 38.53 38.85 484,200 -0.30(-0.75%)
May 24, 2012 41.22 41.96 38.88 39.14 726,095 -1.40(-3.45%)
May 23, 2012 40.40 41.01 40.23 40.54 646,607 -0.28(-0.68%)
May 22, 2012 41.05 41.49 40.63 40.82 303,073 -0.13(-0.33%)
May 21, 2012 40.33 40.99 39.81 40.95 562,354 +0.66(+1.64%)
May 18, 2012 40.75 41.17 40.16 40.29 224,238 -0.46(-1.12%)
May 17, 2012 41.23 41.62 40.73 40.75 306,667 -0.30(-0.72%)
May 16, 2012 41.61 42.01 40.99 41.04 256,788 -0.55(-1.31%)
May 15, 2012 41.61 42.01 41.46 41.59 266,263 +0.06(+0.15%)
May 14, 2012 41.32 42.11 41.29 41.53 223,273 -0.29(-0.69%)
May 11, 2012 41.77 42.43 41.54 41.81 167,079 -0.32(-0.77%)
May 10, 2012 42.47 42.47 41.90 42.13 253,391 +0.01(+0.02%)
May 09, 2012 41.78 42.38 41.69 42.13 243,331 -0.27(-0.63%)
May 08, 2012 41.55 42.71 41.42 42.39 444,209 +0.62(+1.48%)
May 07, 2012 41.56 42.03 41.10 41.78 144,225 +0.19(+0.45%)
May 04, 2012 42.99 43.23 41.59 41.59 304,388 -1.76(-4.07%)
May 03, 2012 44.04 44.35 43.22 43.35 289,242 -0.74(-1.69%)
May 02, 2012 43.64 44.13 43.39 44.10 183,197 +0.08(+0.18%)
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.