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, 2010 31.87 32.55 31.54 31.87 271,032 -0.44(-1.36%)
Sep 29, 2010 31.98 32.54 31.91 32.31 224,510 +0.12(+0.38%)
Sep 28, 2010 31.77 32.27 31.18 32.19 897 +0.43(+1.36%)
Sep 27, 2010 32.29 32.31 31.74 31.76 177,124 -0.53(-1.64%)
Sep 24, 2010 31.72 32.31 31.45 32.28 241,032 +0.95(+3.04%)
Sep 23, 2010 31.47 31.91 31.27 31.33 1,573 -0.78(-2.42%)
Sep 22, 2010 31.92 32.18 31.72 32.11 285,816 +0.13(+0.41%)
Sep 21, 2010 31.60 32.34 31.42 31.98 304,567 -0.22(-0.69%)
Sep 20, 2010 31.58 32.22 31.15 32.20 304,236 +0.79(+2.53%)
Sep 17, 2010 31.40 32.06 31.25 31.40 371,103 -0.46(-1.44%)
Sep 15, 2010 31.25 31.95 31.14 31.86 185,795 +0.43(+1.38%)
Sep 14, 2010 31.87 31.87 31.36 31.43 199,443 -0.57(-1.79%)
Sep 13, 2010 31.84 32.36 31.70 32.00 247,882 +0.51(+1.63%)
Sep 10, 2010 31.38 31.69 31.26 31.49 103,441 +0.23(+0.73%)
Sep 09, 2010 31.60 32.44 30.79 31.26 312,386 +0.35(+1.14%)
Sep 08, 2010 30.64 31.12 30.54 30.91 776 +0.46(+1.51%)
Sep 07, 2010 30.89 30.93 30.06 30.45 2,504 -0.64(-2.05%)
Sep 03, 2010 31.07 31.38 30.76 31.08 144,292 +0.36(+1.18%)
Sep 02, 2010 30.47 31.00 30.29 30.72 637 +0.19(+0.64%)
Sep 01, 2010 29.52 30.54 29.31 30.53 202,917 +1.41(+4.85%)
Aug 31, 2010 29.08 29.76 28.64 29.11 2,717 -0.63(-2.11%)
Aug 30, 2010 30.39 30.39 29.58 29.74 567,433 -0.66(-2.18%)
Aug 27, 2010 30.40 30.44 29.15 30.40 552,118 +1.02(+3.49%)
Aug 26, 2010 29.60 29.79 29.19 29.38 8,482 -0.11(-0.36%)
Aug 25, 2010 28.97 29.56 28.86 29.48 888 +0.34(+1.15%)
Aug 24, 2010 28.71 29.60 28.71 29.15 3,611 +0.00(+0.00%)
Aug 23, 2010 29.36 29.50 28.93 29.15 245,734 -0.08(-0.27%)
Aug 20, 2010 29.08 29.27 28.85 29.23 285,647 +0.08(+0.27%)
Aug 19, 2010 29.28 29.41 28.89 29.15 1,998 -0.33(-1.11%)
Aug 18, 2010 29.68 29.86 29.10 29.48 13,955 -0.23(-0.77%)
Aug 17, 2010 29.56 30.12 29.42 29.71 2,143 +0.48(+1.63%)
Aug 16, 2010 28.92 29.42 28.79 29.23 344,493 +0.17(+0.58%)
Aug 13, 2010 29.06 29.31 28.82 29.06 480,676 -0.06(-0.21%)
Aug 12, 2010 28.61 29.32 28.27 29.12 504,494 +0.24(+0.83%)
Aug 11, 2010 28.60 29.14 28.42 28.88 554,234 -0.57(-1.92%)
Aug 10, 2010 29.18 29.78 28.74 29.45 1,659 -0.23(-0.77%)
Aug 09, 2010 29.85 29.85 29.41 29.68 196,896 +0.13(+0.45%)
Aug 06, 2010 29.55 29.64 28.99 29.55 263,884 -0.44(-1.47%)
Aug 05, 2010 29.54 30.19 28.87 29.99 564,317 +0.27(+0.92%)
Aug 04, 2010 29.98 30.24 29.08 29.71 312 -0.19(-0.65%)
Aug 03, 2010 30.11 30.39 29.65 29.91 439 -0.27(-0.88%)
Aug 02, 2010 30.12 30.56 29.84 30.17 232,058 +0.64(+2.18%)
Jul 30, 2010 29.53 29.68 28.78 29.53 301,682 -0.08(-0.27%)
Jul 29, 2010 29.57 29.94 29.26 29.61 367,654 +0.24(+0.81%)
Jul 28, 2010 29.37 29.80 29.05 29.37 1,442 -0.34(-1.13%)
Jul 27, 2010 30.15 30.27 29.61 29.71 207,489 -0.19(-0.62%)
Jul 26, 2010 29.21 29.91 29.03 29.89 234,690 +0.70(+2.39%)
Jul 23, 2010 28.27 29.41 28.04 29.19 327,671 +0.78(+2.74%)
Jul 22, 2010 28.44 28.91 27.94 28.42 376 +0.60(+2.16%)
Jul 21, 2010 28.58 28.88 27.54 27.82 221,200 -0.64(-2.24%)
Jul 20, 2010 27.40 28.46 27.01 28.45 452 +0.66(+2.38%)
Jul 19, 2010 27.57 27.87 27.01 27.79 211,379 +0.25(+0.90%)
Jul 16, 2010 27.54 28.27 27.43 27.54 418,340 -0.92(-3.23%)
Jul 15, 2010 28.73 28.73 27.83 28.46 422,832 -0.31(-1.07%)
Jul 14, 2010 28.71 29.13 28.39 28.77 191,396 +0.02(+0.06%)
Jul 13, 2010 28.75 28.88 28.12 28.75 3,524 +0.66(+2.36%)
Jul 12, 2010 27.85 28.16 27.77 28.09 254,476 +0.04(+0.16%)
Jul 09, 2010 28.05 28.09 27.61 28.05 210,796 +0.24(+0.86%)
Jul 08, 2010 27.81 27.92 27.09 27.81 1,070 +0.40(+1.45%)
Jul 07, 2010 27.41 27.48 26.24 27.41 423,371 +1.39(+5.33%)
Jul 06, 2010 26.02 27.19 25.80 26.02 1,984 -0.14(-0.54%)
Jul 02, 2010 26.16 26.50 25.96 26.16 364,194 +0.19(+0.75%)
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.