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 (%)
May 29, 2015 54.45 55.12 54.23 54.55 213,334 +0.02(+0.03%)
May 28, 2015 55.10 55.30 54.25 54.53 526,204 -0.65(-1.18%)
May 27, 2015 55.11 55.91 54.45 55.18 335,827 -0.21(-0.37%)
May 26, 2015 55.99 57.03 55.23 55.39 420,459 -1.49(-2.61%)
May 22, 2015 56.50 56.87 56.87 56.87 287,189 -0.23(-0.40%)
May 21, 2015 54.05 58.18 54.05 57.10 520,923 +0.65(+1.15%)
May 20, 2015 56.47 56.91 55.45 56.45 468,795 +0.50(+0.89%)
May 19, 2015 56.19 56.19 55.12 55.95 249,301 -0.55(-0.98%)
May 18, 2015 57.26 57.60 56.03 56.51 516,317 -0.74(-1.30%)
May 15, 2015 56.66 57.50 56.19 57.25 315,355 +0.42(+0.74%)
May 14, 2015 56.35 56.85 56.00 56.82 530,288 +0.69(+1.22%)
May 13, 2015 56.83 57.10 55.99 56.14 443,017 -0.26(-0.47%)
May 12, 2015 56.51 56.74 55.97 56.40 399,017 +0.05(+0.08%)
May 11, 2015 56.96 56.96 56.05 56.35 291,866 -0.78(-1.37%)
May 08, 2015 57.57 57.77 56.09 57.14 329,678 +0.22(+0.38%)
May 07, 2015 57.93 58.18 56.18 56.92 253,010 -1.28(-2.20%)
May 06, 2015 58.66 58.78 57.39 58.20 264,086 +0.46(+0.80%)
May 05, 2015 57.78 59.40 57.58 57.74 607,631 +0.32(+0.56%)
May 04, 2015 57.64 57.92 56.59 57.42 412,779 +0.04(+0.07%)
May 01, 2015 58.45 58.84 57.21 57.38 372,590 -1.05(-1.80%)
Apr 30, 2015 57.60 59.54 56.93 58.43 550,477 +1.05(+1.84%)
Apr 29, 2015 56.21 57.69 56.18 57.38 400,957 +0.88(+1.56%)
Apr 28, 2015 55.63 56.65 55.23 56.50 412,569 +0.97(+1.74%)
Apr 27, 2015 56.49 56.66 55.15 55.53 359,679 -0.83(-1.47%)
Apr 24, 2015 58.06 58.27 56.28 56.35 208,412 -1.78(-3.06%)
Apr 23, 2015 56.77 58.40 56.16 58.13 256,578 +1.57(+2.78%)
Apr 22, 2015 56.39 57.35 55.60 56.56 275,564 +0.20(+0.35%)
Apr 21, 2015 58.02 58.43 55.69 56.36 360,034 -1.35(-2.35%)
Apr 20, 2015 58.37 59.51 57.61 57.72 262,218 -0.58(-1.00%)
Apr 17, 2015 58.78 59.32 57.97 58.30 218,578 -0.86(-1.45%)
Apr 16, 2015 59.02 60.79 58.66 59.16 325,027 +0.00(+0.00%)
Apr 15, 2015 57.33 59.36 56.95 59.16 399,303 +2.30(+4.05%)
Apr 14, 2015 55.97 57.43 55.85 56.85 366,654 +1.00(+1.78%)
Apr 13, 2015 56.21 56.21 55.27 55.86 267,814 -0.23(-0.40%)
Apr 10, 2015 55.94 56.35 55.56 56.08 163,498 +0.15(+0.27%)
Apr 09, 2015 54.77 56.32 54.77 55.93 355,965 +1.26(+2.31%)
Apr 08, 2015 54.33 54.77 53.15 54.67 434,625 +0.42(+0.78%)
Apr 07, 2015 53.76 55.40 53.76 54.25 493,797 +0.35(+0.65%)
Apr 06, 2015 52.23 54.53 52.23 53.90 397,354 +2.05(+3.95%)
Apr 02, 2015 51.17 51.85 51.85 51.85 321,745 +0.73(+1.44%)
Apr 01, 2015 51.24 52.08 50.86 51.12 304,532 -0.09(-0.18%)
Mar 31, 2015 50.55 51.58 50.55 51.21 427,121 +0.24(+0.46%)
Mar 30, 2015 50.97 51.83 50.65 50.97 295,628 +0.33(+0.65%)
Mar 27, 2015 50.49 50.93 49.41 50.65 362,767 -0.01(-0.02%)
Mar 26, 2015 51.26 52.01 50.11 50.66 327,995 +0.16(+0.32%)
Mar 25, 2015 50.01 51.37 50.01 50.50 476,774 +0.87(+1.76%)
Mar 24, 2015 48.86 50.00 47.78 49.62 696,234 +0.48(+0.98%)
Mar 23, 2015 52.34 53.12 48.24 49.14 1,136,205 -4.28(-8.01%)
Mar 20, 2015 53.57 53.73 52.94 53.42 756,401 +0.38(+0.71%)
Mar 19, 2015 53.81 54.09 52.83 53.04 264,899 -1.51(-2.78%)
Mar 18, 2015 53.89 55.17 52.43 54.56 520,577 +0.50(+0.92%)
Mar 17, 2015 54.88 55.56 53.95 54.06 471,487 -1.34(-2.41%)
Mar 16, 2015 55.06 55.58 54.29 55.40 292,628 +0.15(+0.27%)
Mar 13, 2015 55.06 55.27 53.99 55.24 388,193 -0.08(-0.15%)
Mar 12, 2015 55.31 55.99 54.47 55.33 392,862 +0.07(+0.12%)
Mar 11, 2015 55.10 55.60 54.69 55.26 281,532 +0.08(+0.14%)
Mar 10, 2015 56.43 56.82 54.77 55.19 366,149 -1.34(-2.36%)
Mar 09, 2015 56.20 56.89 55.84 56.52 272,742 +0.36(+0.64%)
Mar 06, 2015 56.78 57.55 56.08 56.17 188,259 -1.26(-2.19%)
Mar 05, 2015 57.35 57.65 56.15 57.43 192,282 -0.15(-0.26%)
Mar 04, 2015 57.59 57.69 56.51 57.58 209,237 -0.11(-0.20%)
Mar 03, 2015 58.45 58.69 57.66 57.69 297,837 -0.84(-1.43%)
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.