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, 2006 33.04 33.70 32.89 32.96 117,625 +0.04(+0.11%)
Aug 30, 2006 33.33 33.33 32.68 32.92 113,776 -0.41(-1.22%)
Aug 29, 2006 33.07 33.68 32.75 33.33 181,249 +0.33(+0.99%)
Aug 28, 2006 33.05 33.56 32.89 33.00 109,247 +0.04(+0.11%)
Aug 25, 2006 33.17 33.52 32.66 32.97 85,926 -0.20(-0.61%)
Aug 24, 2006 32.99 33.26 32.50 33.17 76,756 +0.27(+0.81%)
Aug 23, 2006 33.21 34.03 32.57 32.90 118,531 -0.40(-1.19%)
Aug 22, 2006 32.72 33.42 32.64 33.30 162,683 +0.71(+2.17%)
Aug 21, 2006 33.48 33.48 32.55 32.59 262,421 -1.34(-3.96%)
Aug 18, 2006 34.24 34.80 33.92 33.94 201,740 -0.08(-0.23%)
Aug 17, 2006 33.97 34.45 33.87 34.02 118,531 -0.01(-0.03%)
Aug 16, 2006 33.34 34.20 33.04 34.03 261,062 +0.75(+2.26%)
Aug 15, 2006 32.86 33.91 32.86 33.27 226,307 +1.02(+3.18%)
Aug 14, 2006 32.66 32.98 32.06 32.25 149,437 -0.27(-0.84%)
Aug 11, 2006 32.86 32.96 32.36 32.52 167,777 -0.46(-1.39%)
Aug 10, 2006 31.89 33.21 31.62 32.98 381,858 +0.96(+3.01%)
Aug 09, 2006 30.92 32.66 30.74 32.02 608,958 +2.68(+9.12%)
Aug 08, 2006 29.81 30.18 29.20 29.34 170,041 -0.47(-1.57%)
Aug 07, 2006 29.66 30.24 29.59 29.81 158,267 -0.03(-0.09%)
Aug 04, 2006 30.34 30.54 29.59 29.84 161,890 -0.37(-1.23%)
Aug 03, 2006 29.99 30.60 29.72 30.21 127,814 +0.08(+0.26%)
Aug 02, 2006 29.66 30.21 29.61 30.13 255,968 +0.88(+3.02%)
Aug 01, 2006 29.84 29.85 29.06 29.25 141,626 -0.69(-2.30%)
Jul 31, 2006 29.90 30.04 29.40 29.94 209,325 -0.12(-0.41%)
Jul 28, 2006 29.71 30.21 29.66 30.06 79,700 +0.50(+1.70%)
Jul 27, 2006 29.86 30.08 29.33 29.56 133,588 -0.20(-0.68%)
Jul 26, 2006 29.75 29.93 29.18 29.76 107,210 -0.04(-0.12%)
Jul 25, 2006 29.53 29.99 29.31 29.79 79,586 +0.28(+0.96%)
Jul 24, 2006 28.54 29.51 28.54 29.51 100,304 +1.06(+3.73%)
Jul 21, 2006 29.76 29.76 28.44 28.45 133,135 -1.31(-4.39%)
Jul 20, 2006 31.16 31.16 29.72 29.76 156,230 -1.19(-3.85%)
Jul 19, 2006 29.98 31.30 29.83 30.95 160,532 +1.06(+3.55%)
Jul 18, 2006 30.30 30.47 29.44 29.89 90,794 -0.23(-0.76%)
Jul 17, 2006 30.29 30.29 29.88 30.12 106,417 -0.17(-0.55%)
Jul 14, 2006 30.37 30.37 29.15 30.29 164,268 -0.14(-0.46%)
Jul 13, 2006 31.10 31.10 30.03 30.43 133,814 -0.72(-2.30%)
Jul 12, 2006 31.33 31.39 31.05 31.15 104,832 -0.19(-0.62%)
Jul 11, 2006 30.97 31.34 30.42 31.34 97,587 +0.26(+0.82%)
Jul 10, 2006 31.39 31.73 31.00 31.08 65,209 -0.27(-0.87%)
Jul 07, 2006 31.82 32.06 31.31 31.36 111,964 -0.55(-1.72%)
Jul 06, 2006 32.59 32.94 31.87 31.91 143,777 -0.81(-2.48%)
Jul 05, 2006 32.38 32.86 31.90 32.72 240,119 +0.34(+1.04%)
Jul 03, 2006 31.74 32.43 31.62 32.38 83,888 +0.58(+1.83%)
Jun 30, 2006 31.36 31.80 30.79 31.80 221,212 +0.49(+1.55%)
Jun 29, 2006 30.05 31.31 30.05 31.31 184,645 +1.44(+4.82%)
Jun 28, 2006 29.94 30.02 29.30 29.87 216,910 +0.07(+0.24%)
Jun 27, 2006 31.18 31.35 29.58 29.80 177,626 -1.46(-4.66%)
Jun 26, 2006 30.95 31.27 30.53 31.26 121,587 +0.49(+1.58%)
Jun 23, 2006 30.67 30.97 30.39 30.77 151,701 -0.07(-0.23%)
Jun 22, 2006 31.05 31.18 30.52 30.85 138,456 -0.26(-0.85%)
Jun 21, 2006 29.99 31.30 29.99 31.11 158,834 +1.41(+4.76%)
Jun 20, 2006 30.65 30.65 29.70 29.70 170,834 -1.02(-3.34%)
Jun 19, 2006 31.36 31.36 30.58 30.72 149,550 -0.81(-2.58%)
Jun 16, 2006 30.98 31.65 30.91 31.53 510,352 +0.56(+1.80%)
Jun 15, 2006 30.93 31.14 30.49 30.98 234,798 +0.01(+0.03%)
Jun 14, 2006 30.39 31.09 30.17 30.97 187,136 +0.76(+2.51%)
Jun 13, 2006 32.16 32.16 29.77 30.21 309,290 -2.15(-6.63%)
Jun 12, 2006 33.57 33.57 32.36 32.36 209,552 -1.21(-3.61%)
Jun 09, 2006 33.12 34.01 32.59 33.57 550,541 +2.19(+6.98%)
Jun 08, 2006 30.34 31.49 29.74 31.38 199,250 +0.74(+2.42%)
Jun 07, 2006 31.38 31.68 30.61 30.63 141,512 -0.54(-1.73%)
Jun 06, 2006 31.24 31.25 30.32 31.17 144,456 +0.11(+0.34%)
Jun 05, 2006 32.24 32.64 31.03 31.07 150,569 -1.23(-3.80%)
Jun 02, 2006 32.24 32.51 31.69 32.29 140,267 +0.13(+0.41%)
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.