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 (%)
Sep 29, 2006	30.24	30.70	30.20	30.39	366,008	+0.14(+0.47%)
Sep 28, 2006	29.99	30.29	29.94	30.24	291,063	+0.38(+1.27%)
Sep 27, 2006	29.68	30.08	29.50	29.86	172,306	+0.19(+0.63%)
Sep 26, 2006	29.38	29.72	29.15	29.68	332,838	+0.23(+0.78%)
Sep 25, 2006	29.38	29.69	29.27	29.45	462,690	+0.05(+0.18%)
Sep 22, 2006	29.15	29.51	28.70	29.40	399,292	+0.17(+0.57%)
Sep 21, 2006	29.51	29.79	29.13	29.23	582,240	-0.25(-0.84%)
Sep 20, 2006	30.14	30.34	29.41	29.48	452,275	-0.51(-1.71%)
Sep 19, 2006	30.83	30.87	29.86	29.99	403,028	-0.80(-2.58%)
Sep 18, 2006	30.57	30.90	30.41	30.78	234,458	+0.22(+0.72%)
Sep 15, 2006	30.90	31.00	30.49	30.56	739,716	-0.19(-0.60%)
Sep 14, 2006	31.15	31.45	30.74	30.75	1,405,279	-0.40(-1.28%)
Sep 13, 2006	31.15	31.37	30.33	31.15	2,001,558	-0.02(-0.06%)
Sep 12, 2006	32.09	32.09	30.74	31.16	681,073	-0.93(-2.89%)
Sep 11, 2006	32.86	33.02	32.06	32.09	188,381	-0.90(-2.73%)
Sep 08, 2006	33.60	33.72	32.97	32.99	203,778	-0.43(-1.29%)
Sep 07, 2006	32.54	33.83	32.44	33.42	362,952	+0.92(+2.83%)
Sep 06, 2006	33.22	33.22	32.39	32.51	121,474	-0.89(-2.67%)
Sep 05, 2006	33.08	33.55	33.01	33.40	138,795	+0.43(+1.31%)

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.