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 (%)
Aug 31, 2006 33.04 33.70 32.89 32.96 117,625 +0.04(+0.11%)
Aug 30, 2006 33.33 33.33 32.68 32.92 113,776 -0.41(-1.22%)
Aug 29, 2006 33.07 33.68 32.75 33.33 181,249 +0.33(+0.99%)
Aug 28, 2006 33.05 33.56 32.89 33.00 109,247 +0.04(+0.11%)
Aug 25, 2006 33.17 33.52 32.66 32.97 85,926 -0.20(-0.61%)
Aug 24, 2006 32.99 33.26 32.50 33.17 76,756 +0.27(+0.81%)
Aug 23, 2006 33.21 34.03 32.57 32.90 118,531 -0.40(-1.19%)
Aug 22, 2006 32.72 33.42 32.64 33.30 162,683 +0.71(+2.17%)
Aug 21, 2006 33.48 33.48 32.55 32.59 262,421 -1.34(-3.96%)
Aug 18, 2006 34.24 34.80 33.92 33.94 201,740 -0.08(-0.23%)
Aug 17, 2006 33.97 34.45 33.87 34.02 118,531 -0.01(-0.03%)
Aug 16, 2006 33.34 34.20 33.04 34.03 261,062 +0.75(+2.26%)
Aug 15, 2006 32.86 33.91 32.86 33.27 226,307 +1.02(+3.18%)
Aug 14, 2006 32.66 32.98 32.06 32.25 149,437 -0.27(-0.84%)
Aug 11, 2006 32.86 32.96 32.36 32.52 167,777 -0.46(-1.39%)
Aug 10, 2006 31.89 33.21 31.62 32.98 381,858 +0.96(+3.01%)
Aug 09, 2006 30.92 32.66 30.74 32.02 608,958 +2.68(+9.12%)
Aug 08, 2006 29.81 30.18 29.20 29.34 170,041 -0.47(-1.57%)
Aug 07, 2006 29.66 30.24 29.59 29.81 158,267 -0.03(-0.09%)
Aug 04, 2006 30.34 30.54 29.59 29.84 161,890 -0.37(-1.23%)
Aug 03, 2006 29.99 30.60 29.72 30.21 127,814 +0.08(+0.26%)
Aug 02, 2006 29.66 30.21 29.61 30.13 255,968 +0.88(+3.02%)
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.