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 (%)
Jun 30, 2006 31.36 31.80 30.79 31.80 221,212 +0.49(+1.55%)
Jun 29, 2006 30.05 31.31 30.05 31.31 184,645 +1.44(+4.82%)
Jun 28, 2006 29.94 30.02 29.30 29.87 216,910 +0.07(+0.24%)
Jun 27, 2006 31.18 31.35 29.58 29.80 177,626 -1.46(-4.66%)
Jun 26, 2006 30.95 31.27 30.53 31.26 121,587 +0.49(+1.58%)
Jun 23, 2006 30.67 30.97 30.39 30.77 151,701 -0.07(-0.23%)
Jun 22, 2006 31.05 31.18 30.52 30.85 138,456 -0.26(-0.85%)
Jun 21, 2006 29.99 31.30 29.99 31.11 158,834 +1.41(+4.76%)
Jun 20, 2006 30.65 30.65 29.70 29.70 170,834 -1.02(-3.34%)
Jun 19, 2006 31.36 31.36 30.58 30.72 149,550 -0.81(-2.58%)
Jun 16, 2006 30.98 31.65 30.91 31.53 510,352 +0.56(+1.80%)
Jun 15, 2006 30.93 31.14 30.49 30.98 234,798 +0.01(+0.03%)
Jun 14, 2006 30.39 31.09 30.17 30.97 187,136 +0.76(+2.51%)
Jun 13, 2006 32.16 32.16 29.77 30.21 309,290 -2.15(-6.63%)
Jun 12, 2006 33.57 33.57 32.36 32.36 209,552 -1.21(-3.61%)
Jun 09, 2006 33.12 34.01 32.59 33.57 550,541 +2.19(+6.98%)
Jun 08, 2006 30.34 31.49 29.74 31.38 199,250 +0.74(+2.42%)
Jun 07, 2006 31.38 31.68 30.61 30.63 141,512 -0.54(-1.73%)
Jun 06, 2006 31.24 31.25 30.32 31.17 144,456 +0.11(+0.34%)
Jun 05, 2006 32.24 32.64 31.03 31.07 150,569 -1.23(-3.80%)
Jun 02, 2006 32.24 32.51 31.69 32.29 140,267 +0.13(+0.41%)
Jun 01, 2006 31.93 32.38 31.76 32.16 279,176 +0.35(+1.11%)
May 31, 2006 31.78 31.93 31.43 31.81 324,800 -0.04(-0.11%)
May 30, 2006 32.43 32.51 31.80 31.84 158,947 -0.57(-1.77%)
May 26, 2006 32.77 32.88 32.34 32.42 74,039 -0.22(-0.68%)
May 25, 2006 31.23 32.64 31.17 32.64 181,589 +1.70(+5.51%)
May 24, 2006 30.63 31.03 30.16 30.93 354,348 +0.17(+0.55%)
May 23, 2006 30.21 31.01 30.20 30.77 141,852 +0.60(+1.99%)
May 22, 2006 29.99 30.65 29.29 30.17 158,381 +0.04(+0.15%)
May 19, 2006 30.12 30.32 29.64 30.12 286,308 -0.04(-0.12%)
May 18, 2006 30.61 30.82 30.13 30.16 117,059 -0.59(-1.92%)
May 17, 2006 31.36 31.44 30.46 30.75 138,342 -0.69(-2.19%)
May 16, 2006 31.67 31.98 31.34 31.44 166,532 +0.06(+0.20%)
May 15, 2006 31.80 31.80 31.13 31.38 147,286 -0.51(-1.61%)
May 12, 2006 32.68 32.68 31.89 31.89 229,250 -0.85(-2.59%)
May 11, 2006 33.61 33.88 32.74 32.74 224,269 -0.83(-2.47%)
May 10, 2006 33.90 33.90 33.49 33.57 106,530 -0.33(-0.96%)
May 09, 2006 33.52 33.91 33.34 33.89 117,059 +0.37(+1.11%)
May 08, 2006 33.17 33.63 33.12 33.52 145,928 +0.00(+0.00%)
May 05, 2006 33.10 33.74 32.87 33.52 147,965 +0.75(+2.29%)
May 04, 2006 31.76 32.91 31.62 32.77 222,345 +1.06(+3.34%)
May 03, 2006 31.80 31.89 31.54 31.71 286,648 -0.09(-0.28%)
May 02, 2006 31.80 31.89 31.59 31.80 155,550 +0.07(+0.22%)
May 01, 2006 31.84 31.89 31.47 31.73 219,514 +0.04(+0.11%)
Apr 28, 2006 31.71 32.15 31.53 31.69 201,287 -0.08(-0.25%)
Apr 27, 2006 31.62 32.11 31.36 31.77 230,722 +0.06(+0.19%)
Apr 26, 2006 31.62 32.12 31.61 31.71 334,196 +0.09(+0.28%)
Apr 25, 2006 31.96 32.05 31.27 31.62 141,286 -0.35(-1.10%)
Apr 24, 2006 32.28 32.36 31.53 31.98 124,644 -0.24(-0.74%)
Apr 21, 2006 32.42 32.67 31.99 32.21 142,984 +0.42(+1.31%)
Apr 20, 2006 32.34 32.46 31.62 31.80 144,229 -0.45(-1.40%)
Apr 19, 2006 32.37 32.85 31.80 32.25 196,193 +0.11(+0.33%)
Apr 18, 2006 30.75 32.37 30.92 32.14 224,156 +1.40(+4.57%)
Apr 17, 2006 30.14 30.74 30.14 30.74 124,870 +0.49(+1.64%)
Apr 13, 2006 30.39 30.47 29.84 30.24 85,813 -0.14(-0.47%)
Apr 12, 2006 30.39 30.47 29.99 30.39 115,474 +0.06(+0.20%)
Apr 11, 2006 30.18 30.32 30.01 30.32 166,758 +0.15(+0.50%)
Apr 10, 2006 30.11 30.56 30.00 30.17 185,212 +0.05(+0.18%)
Apr 07, 2006 30.25 30.48 29.94 30.12 187,136 -0.12(-0.41%)
Apr 06, 2006 30.03 30.61 29.99 30.24 164,041 -0.04(-0.12%)
Apr 05, 2006 30.42 30.69 30.04 30.28 263,213 -0.14(-0.46%)
Apr 04, 2006 30.01 30.68 29.85 30.42 306,120 +0.43(+1.44%)
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.