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 (%)
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%)
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.