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 (%)
Feb 29, 2008 46.64 48.18 46.42 46.60 280,855 -0.53(-1.12%)
Feb 28, 2008 47.08 47.97 46.82 47.13 213,061 -0.23(-0.48%)
Feb 27, 2008 48.38 48.60 46.67 47.36 302,294 -1.46(-2.99%)
Feb 26, 2008 48.71 49.47 48.63 48.82 355,819 +0.03(+0.05%)
Feb 25, 2008 48.56 49.11 47.79 48.79 626,732 +0.15(+0.31%)
Feb 22, 2008 45.53 49.16 45.53 48.64 1,327,051 +3.52(+7.81%)
Feb 21, 2008 47.26 47.69 44.95 45.12 264,232 -1.63(-3.50%)
Feb 20, 2008 46.46 46.98 46.29 46.75 230,609 +0.06(+0.13%)
Feb 19, 2008 47.25 47.68 45.98 46.69 182,155 +0.16(+0.34%)
Feb 18, 2008 46.51 46.69 45.70 46.53 0 +0.00(+0.00%)
Feb 15, 2008 46.51 46.69 45.70 46.53 154,984 -0.31(-0.66%)
Feb 14, 2008 47.80 47.91 46.43 46.84 169,362 -0.93(-1.94%)
Feb 13, 2008 47.04 47.88 47.04 47.77 240,458 +0.64(+1.35%)
Feb 12, 2008 47.70 48.09 46.91 47.13 316,309 -0.28(-0.60%)
Feb 11, 2008 46.60 47.49 45.78 47.42 263,864 +0.74(+1.59%)
Feb 08, 2008 46.55 47.13 46.00 46.67 342,008 -0.01(-0.02%)
Feb 07, 2008 45.49 47.49 44.85 46.68 274,195 +0.84(+1.83%)
Feb 06, 2008 45.59 48.54 45.51 45.84 627,943 +1.58(+3.57%)
Feb 05, 2008 44.87 45.12 44.02 44.26 351,857 -1.25(-2.74%)
Feb 04, 2008 44.98 46.07 44.55 45.51 359,533 +0.49(+1.10%)
Feb 01, 2008 44.62 45.03 43.92 45.01 250,283 +0.59(+1.33%)
Jan 31, 2008 43.35 44.82 42.91 44.42 519,017 +0.63(+1.43%)
Jan 30, 2008 44.53 45.02 43.77 43.79 218,269 -0.99(-2.21%)
Jan 29, 2008 45.22 45.46 44.59 44.78 211,476 -0.19(-0.41%)
Jan 28, 2008 44.19 45.08 43.64 44.97 226,760 +0.60(+1.35%)
Jan 25, 2008 45.26 45.31 43.87 44.37 380,920 -0.06(-0.14%)
Jan 24, 2008 45.96 46.21 44.24 44.43 463,709 -1.35(-2.95%)
Jan 23, 2008 44.61 45.99 43.26 45.78 452,093 -0.06(-0.13%)
Jan 22, 2008 44.98 46.97 44.98 45.84 360,731 -1.00(-2.13%)
Jan 21, 2008 46.55 48.01 45.68 46.84 0 +0.00(+0.00%)
Jan 18, 2008 46.55 48.01 45.68 46.84 485,106 +0.57(+1.22%)
Jan 17, 2008 48.32 49.45 46.08 46.28 453,775 -1.82(-3.78%)
Jan 16, 2008 49.22 49.70 46.77 48.10 409,027 -1.17(-2.38%)
Jan 15, 2008 49.77 49.84 48.64 49.27 698,847 -1.12(-2.23%)
Jan 14, 2008 50.34 50.95 50.01 50.39 312,686 +0.49(+0.97%)
Jan 11, 2008 49.60 51.63 49.50 49.91 268,308 +0.04(+0.07%)
Jan 10, 2008 49.53 50.68 48.94 49.87 203,891 +0.17(+0.34%)
Jan 09, 2008 48.84 49.84 48.18 49.70 326,158 +0.66(+1.35%)
Jan 08, 2008 49.55 50.23 48.89 49.04 278,497 -0.13(-0.27%)
Jan 07, 2008 49.46 50.03 48.35 49.17 295,818 -0.07(-0.14%)
Jan 04, 2008 50.28 50.35 48.49 49.24 208,193 -1.41(-2.79%)
Jan 03, 2008 50.88 51.31 50.27 50.66 250,647 -0.03(-0.05%)
Jan 02, 2008 49.74 51.20 49.74 50.68 715,715 +0.64(+1.29%)
Jan 01, 2008 50.63 50.81 49.81 50.04 155,550 +0.00(+0.00%)
Dec 31, 2007 50.63 50.81 49.81 50.04 155,550 -0.59(-1.17%)
Dec 28, 2007 50.57 51.06 49.92 50.63 150,796 +0.47(+0.93%)
Dec 27, 2007 51.34 51.84 49.52 50.16 186,864 -1.63(-3.14%)
Dec 26, 2007 50.51 52.10 50.38 51.79 192,797 +1.15(+2.27%)
Dec 24, 2007 50.40 51.06 49.76 50.64 51,850 +0.75(+1.50%)
Dec 21, 2007 50.48 50.79 49.73 49.89 303,765 +0.28(+0.57%)
Dec 20, 2007 49.17 49.67 48.47 49.61 182,494 +0.84(+1.72%)
Dec 19, 2007 48.63 48.93 48.18 48.77 146,041 -0.03(-0.05%)
Dec 18, 2007 48.36 48.94 48.10 48.79 459,860 +0.86(+1.79%)
Dec 17, 2007 48.49 48.50 47.62 47.94 238,307 -0.86(-1.76%)
Dec 14, 2007 48.41 49.47 48.03 48.79 166,985 -0.33(-0.67%)
Dec 13, 2007 48.80 49.27 48.04 49.12 343,253 -0.18(-0.36%)
Dec 12, 2007 49.97 50.45 48.82 49.30 327,958 +0.59(+1.22%)
Dec 11, 2007 49.68 50.09 48.42 48.71 310,875 -0.72(-1.45%)
Dec 10, 2007 49.42 49.47 49.02 49.42 322,762 +0.24(+0.48%)
Dec 07, 2007 49.11 49.47 48.90 49.18 319,216 +0.36(+0.74%)
Dec 06, 2007 47.13 48.83 47.00 48.82 608,392 +1.51(+3.19%)
Dec 05, 2007 47.51 47.83 46.84 47.31 112,930 +0.60(+1.29%)
Dec 04, 2007 47.70 48.40 46.58 46.71 403,707 -1.33(-2.78%)
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.