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, 2015 33.81 35.51 33.07 35.40 450,719 +1.47(+4.34%)
Aug 28, 2015 32.68 34.14 32.42 33.93 848,262 +1.14(+3.47%)
Aug 27, 2015 33.38 33.46 32.19 32.80 1,149,533 +0.08(+0.23%)
Aug 26, 2015 33.06 33.52 32.46 32.72 679,013 +0.61(+1.89%)
Aug 25, 2015 32.44 32.79 31.47 32.11 672,225 +0.82(+2.63%)
Aug 24, 2015 31.12 32.79 31.05 31.29 814,477 -0.79(-2.48%)
Aug 21, 2015 31.63 32.73 30.85 32.09 1,173,964 +0.34(+1.07%)
Aug 20, 2015 34.32 34.80 31.67 31.75 971,099 -2.66(-7.73%)
Aug 19, 2015 35.07 35.56 33.38 34.40 1,166,405 -0.95(-2.68%)
Aug 18, 2015 36.41 36.82 35.27 35.35 902,081 -1.38(-3.76%)
Aug 17, 2015 37.38 37.72 36.40 36.73 1,055,642 -1.02(-2.71%)
Aug 14, 2015 37.68 38.88 37.42 37.75 801,269 -0.01(-0.03%)
Aug 13, 2015 40.62 40.85 37.70 37.76 815,628 -3.23(-7.89%)
Aug 12, 2015 40.89 41.98 40.34 41.00 660,071 -0.30(-0.73%)
Aug 11, 2015 40.88 41.76 40.43 41.30 332,922 -0.56(-1.33%)
Aug 10, 2015 41.13 42.43 40.68 41.86 490,184 +0.87(+2.12%)
Aug 07, 2015 40.36 42.75 39.48 40.99 1,109,523 -2.53(-5.80%)
Aug 06, 2015 42.57 43.89 41.64 43.51 475,843 +0.94(+2.20%)
Aug 05, 2015 42.28 43.25 42.06 42.58 578,844 +0.80(+1.92%)
Aug 04, 2015 42.39 43.00 41.30 41.77 324,968 -0.23(-0.54%)
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.