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 (%)
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%)
Jul 01, 2015 50.34 50.73 49.21 49.62 422,331 -0.79(-1.58%)
Jun 30, 2015 51.12 51.58 50.08 50.42 546,686 -0.09(-0.19%)
Jun 29, 2015 50.81 51.69 50.47 50.51 453,406 -0.94(-1.82%)
Jun 26, 2015 50.93 51.66 50.39 51.45 727,810 +0.64(+1.27%)
Jun 25, 2015 50.58 50.86 50.20 50.81 385,830 +0.26(+0.51%)
Jun 24, 2015 50.66 51.07 50.32 50.55 358,727 -0.22(-0.43%)
Jun 23, 2015 49.78 50.81 49.59 50.77 387,004 +0.91(+1.82%)
Jun 22, 2015 50.01 50.21 49.40 49.86 358,119 +0.21(+0.42%)
Jun 19, 2015 50.81 50.83 49.45 49.65 597,118 -1.10(-2.16%)
Jun 18, 2015 52.86 52.86 50.61 50.75 707,466 -2.12(-4.01%)
Jun 17, 2015 54.50 54.80 52.85 52.87 355,869 -1.19(-2.20%)
Jun 16, 2015 53.98 54.33 53.75 54.06 243,139 +0.14(+0.26%)
Jun 15, 2015 53.90 54.61 52.69 53.92 373,839 -0.65(-1.20%)
Jun 12, 2015 55.21 55.24 54.02 54.57 274,438 -0.87(-1.57%)
Jun 11, 2015 56.94 56.94 55.06 55.44 336,145 -1.77(-3.09%)
Jun 10, 2015 56.31 57.55 56.11 57.21 453,222 +1.54(+2.77%)
Jun 09, 2015 55.50 56.14 55.50 55.67 237,731 +0.63(+1.15%)
Jun 08, 2015 55.50 56.17 55.01 55.03 343,851 -0.82(-1.47%)
Jun 05, 2015 54.79 56.43 54.79 55.86 212,166 +0.83(+1.51%)
Jun 04, 2015 55.20 55.46 54.75 55.02 236,582 -0.65(-1.17%)
Jun 03, 2015 55.71 56.16 54.88 55.68 283,982 -0.05(-0.08%)
Jun 02, 2015 53.87 55.78 53.87 55.72 348,374 +2.11(+3.93%)
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.