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 28, 2010 28.71 29.01 27.94 28.71 661,324 +0.09(+0.31%)
May 27, 2010 28.39 28.78 27.97 28.62 272,202 +0.92(+3.32%)
May 26, 2010 27.70 28.50 27.55 27.70 1,472 -0.04(-0.13%)
May 25, 2010 26.86 27.80 26.67 27.74 384,240 +0.26(+0.93%)
May 24, 2010 27.88 28.21 27.44 27.48 338,009 -0.60(-2.14%)
May 21, 2010 27.44 28.95 26.53 28.08 1,318,690 +0.13(+0.47%)
May 20, 2010 28.12 28.69 27.95 27.95 760 -2.66(-8.69%)
May 19, 2010 31.60 31.89 30.21 30.61 644,456 -1.01(-3.19%)
May 18, 2010 31.88 32.26 31.54 31.61 410,013 +0.29(+0.93%)
May 17, 2010 32.39 32.65 30.64 31.32 449,204 -0.89(-2.77%)
May 14, 2010 32.21 33.00 31.83 32.21 227,033 -1.15(-3.44%)
May 13, 2010 33.19 33.99 32.92 33.36 522,098 +0.16(+0.48%)
May 12, 2010 31.98 33.33 31.83 33.20 407,935 +1.40(+4.42%)
May 11, 2010 31.80 32.14 31.70 31.80 341,102 +0.27(+0.84%)
May 10, 2010 31.07 31.60 30.99 31.53 581,770 +2.24(+7.66%)
May 07, 2010 30.96 31.38 29.17 29.29 634,552 -1.99(-6.35%)
May 06, 2010 32.91 33.57 29.51 31.28 464,067 -1.78(-5.40%)
May 05, 2010 33.53 33.81 33.02 33.06 445,198 -1.19(-3.48%)
May 04, 2010 34.85 34.85 33.83 34.25 223 -1.21(-3.41%)
May 03, 2010 34.30 35.85 34.04 35.47 476,150 +1.27(+3.72%)
Apr 30, 2010 34.46 34.78 33.56 34.19 652,600 -0.22(-0.64%)
Apr 29, 2010 34.18 34.58 33.86 34.41 491,547 +0.56(+1.64%)
Apr 28, 2010 33.04 33.95 32.69 33.86 414,543 +1.14(+3.48%)
Apr 27, 2010 33.59 33.87 32.64 32.72 517 -1.18(-3.49%)
Apr 26, 2010 34.12 34.18 33.86 33.90 223,957 -0.11(-0.31%)
Apr 23, 2010 33.91 34.11 33.65 34.01 225,625 +0.22(+0.65%)
Apr 22, 2010 32.84 33.98 32.76 33.79 194,198 +0.50(+1.51%)
Apr 21, 2010 33.40 33.55 32.57 33.28 204,286 -0.12(-0.37%)
Apr 20, 2010 33.12 33.63 33.01 33.41 993,336 +0.59(+1.80%)
Apr 19, 2010 32.41 32.87 32.06 32.81 197,502 +0.13(+0.41%)
Apr 16, 2010 33.57 33.57 32.12 32.68 349,583 -0.90(-2.68%)
Apr 15, 2010 33.57 33.87 33.41 33.58 316,060 +0.02(+0.05%)
Apr 14, 2010 33.46 33.69 33.20 33.57 592,379 +0.34(+1.04%)
Apr 13, 2010 33.13 33.25 32.57 33.22 221,657 -0.04(-0.11%)
Apr 12, 2010 33.59 33.60 33.23 33.26 476,974 -0.27(-0.79%)
Apr 09, 2010 33.51 33.60 33.12 33.52 217,466 -0.04(-0.11%)
Apr 08, 2010 33.52 33.59 32.84 33.56 181,751 -0.19(-0.55%)
Apr 07, 2010 33.95 34.26 33.31 33.74 201,197 -0.26(-0.75%)
Apr 06, 2010 34.10 34.20 33.59 34.00 276,159 -0.08(-0.23%)
Apr 05, 2010 33.87 34.33 33.80 34.08 323,834 +0.44(+1.31%)
Apr 01, 2010 33.69 33.64 33.64 33.64 196,759 +0.31(+0.93%)
Mar 31, 2010 34.18 34.66 33.30 33.33 338,446 -0.90(-2.63%)
Mar 30, 2010 33.36 34.48 33.36 34.23 481,095 +0.81(+2.43%)
Mar 29, 2010 32.86 33.61 32.86 33.42 230,444 +0.72(+2.19%)
Mar 26, 2010 33.06 33.28 32.39 32.70 410,642 -0.14(-0.43%)
Mar 25, 2010 34.05 34.35 32.76 32.84 438,300 -1.05(-3.10%)
Mar 24, 2010 33.78 34.63 33.78 33.89 517,519 -0.83(-2.39%)
Mar 23, 2010 34.78 34.78 34.26 34.72 211,893 +0.05(+0.15%)
Mar 22, 2010 34.46 35.16 34.18 34.67 279,321 -0.16(-0.46%)
Mar 19, 2010 34.80 34.98 33.70 34.83 991,350 +0.24(+0.69%)
Mar 18, 2010 35.09 35.18 34.34 34.59 114,449 -0.43(-1.24%)
Mar 17, 2010 35.31 35.33 34.84 35.02 236,455 -0.27(-0.75%)
Mar 16, 2010 35.55 35.66 35.14 35.29 251,014 -0.24(-0.67%)
Mar 15, 2010 35.42 35.58 35.33 35.53 261,135 +0.37(+1.06%)
Mar 12, 2010 35.23 35.37 34.69 35.16 120,904 +0.19(+0.53%)
Mar 11, 2010 34.71 35.09 34.49 34.97 172,950 +0.08(+0.23%)
Mar 10, 2010 34.86 35.10 34.48 34.89 213,273 +0.13(+0.38%)
Mar 09, 2010 34.71 34.93 34.41 34.76 236,833 -0.11(-0.33%)
Mar 08, 2010 34.71 35.28 34.71 34.87 228,533 +0.26(+0.74%)
Mar 05, 2010 34.75 35.01 34.18 34.62 373,085 +0.04(+0.13%)
Mar 04, 2010 34.18 34.57 33.80 34.57 478,504 +0.58(+1.72%)
Mar 03, 2010 34.10 34.45 33.92 33.99 385,297 +0.06(+0.18%)
Mar 02, 2010 33.36 34.24 33.17 33.93 453,410 +0.84(+2.54%)
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.