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%)
Sep 01, 2015 34.30 35.70 34.18 34.55 713,049 -0.85(-2.40%)
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%)
Aug 03, 2015 42.48 43.19 41.92 42.00 237,290 -0.61(-1.44%)
Jul 31, 2015 43.47 43.82 42.46 42.61 378,080 -0.90(-2.07%)
Jul 30, 2015 43.99 44.43 43.38 43.51 372,707 -0.44(-0.99%)
Jul 29, 2015 42.74 44.52 42.74 43.95 486,204 +1.06(+2.47%)
Jul 28, 2015 42.50 43.17 41.51 42.89 443,026 +1.14(+2.72%)
Jul 27, 2015 42.33 42.88 41.60 41.75 413,458 -1.17(-2.73%)
Jul 24, 2015 44.29 44.37 42.52 42.93 967,232 -1.54(-3.47%)
Jul 23, 2015 44.91 45.32 43.64 44.47 398,876 +0.01(+0.02%)
Jul 22, 2015 46.20 46.27 44.14 44.46 630,373 -2.11(-4.53%)
Jul 21, 2015 47.19 48.07 46.30 46.57 531,120 -0.54(-1.14%)
Jul 20, 2015 47.57 47.58 46.63 47.11 762,414 -0.49(-1.03%)
Jul 17, 2015 48.39 48.47 47.23 47.60 507,602 -0.69(-1.43%)
Jul 16, 2015 48.42 48.82 48.02 48.29 441,977 +0.31(+0.65%)
Jul 15, 2015 48.99 49.08 47.78 47.98 319,257 -1.32(-2.69%)
Jul 14, 2015 48.41 49.58 48.41 49.30 185,808 +0.85(+1.76%)
Jul 13, 2015 48.00 48.75 47.39 48.45 330,119 +0.61(+1.27%)
Jul 10, 2015 48.80 48.80 47.50 47.84 331,528 -0.58(-1.19%)
Jul 09, 2015 49.48 49.77 48.41 48.42 317,629 -0.39(-0.79%)
Jul 08, 2015 49.81 50.47 48.31 48.81 423,443 -1.44(-2.86%)
Jul 07, 2015 49.18 50.68 48.19 50.25 445,475 +1.07(+2.17%)
Jul 06, 2015 48.78 49.38 48.17 49.18 358,890 -0.44(-0.90%)
Jul 02, 2015 49.96 49.62 49.62 49.62 309,961 +0.00(+0.00%)
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.