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 (%)
Sep 30, 2015 25.03 25.20 24.56 24.99 1,016,197 +0.03(+0.11%)
Sep 29, 2015 25.22 25.86 24.76 24.96 1,068,061 +0.01(+0.04%)
Sep 28, 2015 26.15 26.15 24.91 24.95 580,283 -1.42(-5.40%)
Sep 25, 2015 27.19 27.60 25.75 26.38 843,646 -0.49(-1.81%)
Sep 24, 2015 27.02 27.35 26.59 26.86 865,751 -0.27(-0.99%)
Sep 23, 2015 28.74 29.38 27.08 27.13 952,108 -1.51(-5.27%)
Sep 22, 2015 28.86 29.49 28.32 28.64 852,017 -0.52(-1.77%)
Sep 21, 2015 29.73 30.09 29.12 29.16 896,645 -0.14(-0.49%)
Sep 18, 2015 29.45 30.05 29.15 29.30 1,150,745 -0.49(-1.64%)
Sep 17, 2015 29.16 31.12 28.94 29.79 1,543,981 +0.42(+1.43%)
Sep 16, 2015 29.31 29.97 28.80 29.37 977,440 +0.39(+1.35%)
Sep 15, 2015 27.80 29.33 27.80 28.97 1,212,990 +1.77(+6.50%)
Sep 14, 2015 28.03 28.33 27.20 27.21 872,367 -0.78(-2.80%)
Sep 11, 2015 29.35 29.65 27.86 27.99 1,280,780 -1.66(-5.61%)
Sep 10, 2015 32.04 32.13 29.34 29.65 1,651,111 -2.49(-7.76%)
Sep 09, 2015 34.52 35.28 31.71 32.15 926,153 -2.32(-6.73%)
Sep 08, 2015 34.50 34.79 33.87 34.47 362,120 +0.28(+0.81%)
Sep 04, 2015 34.87 34.19 34.19 34.19 293,732 -0.92(-2.61%)
Sep 03, 2015 34.99 35.69 34.85 35.11 468,968 +0.09(+0.25%)
Sep 02, 2015 34.83 35.93 34.36 35.02 646,607 +0.47(+1.35%)
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.