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 (%)
Mar 31, 2011 41.85 42.44 41.75 41.78 136,670 -0.07(-0.17%)
Mar 30, 2011 42.37 42.37 41.55 41.85 144,039 -0.34(-0.80%)
Mar 29, 2011 42.08 42.41 41.89 42.19 152,048 +0.20(+0.48%)
Mar 28, 2011 42.41 42.66 41.95 41.98 118,852 -0.20(-0.48%)
Mar 25, 2011 42.42 43.03 41.82 42.19 148,049 +0.04(+0.10%)
Mar 24, 2011 42.70 42.70 41.60 42.14 79,867 -0.22(-0.52%)
Mar 23, 2011 42.49 42.79 41.81 42.36 141,192 -0.20(-0.48%)
Mar 22, 2011 42.69 43.03 42.17 42.57 125,794 -0.05(-0.12%)
Mar 21, 2011 42.30 42.62 42.03 42.62 233,880 +1.59(+3.88%)
Mar 18, 2011 41.34 41.62 40.89 41.03 1,056,780 -0.31(-0.75%)
Mar 17, 2011 41.20 42.00 40.95 41.34 234,835 +0.59(+1.45%)
Mar 16, 2011 41.86 42.11 40.31 40.75 290,788 -1.27(-3.03%)
Mar 15, 2011 42.05 42.40 41.78 42.02 212,344 -0.22(-0.52%)
Mar 14, 2011 41.21 42.40 40.86 42.24 220,954 +0.57(+1.38%)
Mar 11, 2011 40.56 42.10 39.89 41.67 221,231 +0.85(+2.08%)
Mar 10, 2011 42.35 42.53 40.77 40.82 236,814 -2.01(-4.70%)
Mar 09, 2011 43.00 43.27 42.66 42.83 183,347 -0.19(-0.43%)
Mar 08, 2011 43.00 43.44 42.25 43.02 164,260 -0.03(-0.06%)
Mar 07, 2011 43.55 43.74 42.73 43.04 299,451 -0.42(-0.96%)
Mar 04, 2011 43.86 43.86 42.81 43.46 265,496 -0.48(-1.09%)
Mar 03, 2011 42.91 44.67 42.58 43.94 428,224 +1.42(+3.35%)
Mar 02, 2011 42.00 42.61 41.43 42.51 307,270 +0.43(+1.03%)
Mar 01, 2011 42.56 43.08 41.92 42.08 552,238 -0.25(-0.58%)
Feb 28, 2011 42.62 42.97 41.36 42.33 338,393 -0.15(-0.35%)
Feb 25, 2011 41.71 42.48 41.39 42.48 416,355 +0.87(+2.10%)
Feb 24, 2011 41.99 42.46 41.37 41.60 270,129 -0.31(-0.74%)
Feb 23, 2011 41.85 42.72 41.38 41.91 285,791 -0.02(-0.04%)
Feb 22, 2011 42.54 43.22 41.62 41.93 217,920 -0.90(-2.10%)
Feb 18, 2011 43.11 43.26 42.56 42.83 169,719 -0.04(-0.08%)
Feb 17, 2011 42.17 43.07 41.90 42.87 184,503 +0.96(+2.30%)
Feb 16, 2011 41.28 42.22 41.16 41.90 182,807 +0.79(+1.91%)
Feb 15, 2011 41.24 41.25 40.81 41.12 302,522 -0.19(-0.47%)
Feb 14, 2011 40.58 41.45 40.58 41.31 179,584 +0.75(+1.85%)
Feb 11, 2011 40.50 40.63 40.19 40.56 158,947 -0.04(-0.09%)
Feb 10, 2011 40.11 40.64 40.08 40.60 195,936 +0.26(+0.63%)
Feb 09, 2011 41.19 41.46 40.11 40.34 205,160 -1.10(-2.66%)
Feb 08, 2011 42.08 42.24 40.99 41.45 428,384 -0.78(-1.84%)
Feb 07, 2011 41.68 42.54 41.68 42.22 230,618 +0.54(+1.29%)
Feb 04, 2011 42.53 42.53 41.63 41.68 386,450 -1.08(-2.52%)
Feb 03, 2011 45.17 45.17 41.25 42.76 914,802 -2.93(-6.42%)
Feb 02, 2011 45.84 46.28 45.56 45.69 300,841 -0.19(-0.42%)
Feb 01, 2011 45.75 46.13 45.01 45.89 268,676 +0.41(+0.89%)
Jan 31, 2011 44.34 45.57 43.88 45.48 264,179 +1.25(+2.82%)
Jan 28, 2011 44.61 45.07 44.20 44.24 793,667 -0.33(-0.73%)
Jan 27, 2011 44.05 44.68 43.94 44.56 578,821 +0.40(+0.90%)
Jan 26, 2011 42.48 44.17 42.40 44.17 294,418 +1.89(+4.47%)
Jan 25, 2011 42.01 42.32 41.48 42.28 452,880 +0.19(+0.46%)
Jan 24, 2011 41.64 42.10 41.48 42.08 139,728 +0.42(+1.02%)
Jan 21, 2011 41.52 41.77 41.39 41.66 214,866 +0.41(+0.98%)
Jan 20, 2011 41.18 41.45 40.72 41.25 153,415 -0.21(-0.51%)
Jan 19, 2011 41.50 41.82 41.16 41.46 184,915 -0.11(-0.25%)
Jan 18, 2011 41.60 41.68 41.09 41.57 163,626 -0.23(-0.55%)
Jan 14, 2011 42.08 42.28 41.33 41.80 171,983 -0.31(-0.73%)
Jan 13, 2011 42.23 42.23 41.75 42.11 130,734 -0.07(-0.17%)
Jan 12, 2011 42.14 42.34 41.74 42.18 213,772 +0.43(+1.04%)
Jan 11, 2011 41.15 41.79 41.14 41.75 99,466 +0.79(+1.92%)
Jan 10, 2011 40.77 41.41 40.50 40.96 226,274 +0.04(+0.11%)
Jan 07, 2011 40.36 41.04 39.80 40.91 267,212 +0.61(+1.51%)
Jan 06, 2011 41.79 41.82 40.08 40.31 230,707 -1.51(-3.61%)
Jan 05, 2011 41.44 41.82 40.79 41.82 166,654 +0.39(+0.94%)
Jan 04, 2011 42.62 42.90 41.18 41.43 247,914 -1.23(-2.88%)
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.