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 (%)
Oct 31, 2012 44.93 45.18 44.51 45.12 179,441 +0.40(+0.89%)
Oct 26, 2012 45.35 44.72 44.72 44.72 95,481 -0.50(-1.10%)
Oct 25, 2012 45.01 45.32 44.78 45.22 103,706 +0.57(+1.28%)
Oct 24, 2012 44.92 45.02 44.32 44.65 137,504 -0.19(-0.42%)
Oct 23, 2012 44.48 45.10 44.34 44.84 139,817 -0.60(-1.31%)
Oct 19, 2012 45.58 46.01 45.26 45.44 193,669 -0.49(-1.06%)
Oct 18, 2012 45.91 46.09 45.69 45.92 123,298 -0.15(-0.33%)
Oct 17, 2012 45.64 46.12 45.44 46.08 129,983 +0.55(+1.21%)
Oct 16, 2012 44.98 45.81 44.91 45.53 116,332 +0.65(+1.45%)
Oct 15, 2012 44.58 44.88 44.15 44.88 92,909 +0.33(+0.75%)
Oct 12, 2012 44.63 44.84 44.07 44.54 159,502 -0.20(-0.44%)
Oct 11, 2012 44.92 45.20 44.64 44.74 102,084 +0.14(+0.30%)
Oct 10, 2012 45.13 45.26 44.51 44.60 176,817 -0.64(-1.42%)
Oct 09, 2012 45.48 45.66 45.16 45.25 127,517 -0.15(-0.34%)
Oct 08, 2012 45.05 45.44 44.95 45.40 134,039 +0.18(+0.40%)
Oct 05, 2012 45.67 46.09 45.05 45.22 147,551 -0.34(-0.75%)
Oct 04, 2012 45.39 45.56 45.01 45.56 116,295 +0.40(+0.88%)
Oct 03, 2012 45.55 45.63 45.09 45.16 259,267 -0.27(-0.60%)
Oct 02, 2012 45.60 45.76 45.06 45.44 167,076 +0.05(+0.12%)
Oct 01, 2012 46.01 46.29 45.28 45.38 198,125 -0.31(-0.67%)
Sep 28, 2012 45.74 46.08 45.68 45.69 193,999 -0.42(-0.92%)
Sep 27, 2012 45.62 46.13 44.92 46.11 198,912 +1.00(+2.22%)
Sep 26, 2012 43.92 45.36 43.92 45.11 295,556 -1.26(-2.71%)
Sep 25, 2012 46.91 47.11 46.29 46.37 239,998 -0.50(-1.06%)
Sep 24, 2012 46.73 47.02 46.59 46.86 163,041 +0.00(+0.00%)
Sep 21, 2012 47.23 47.49 46.62 46.86 370,460 +0.05(+0.12%)
Sep 20, 2012 46.37 46.88 46.22 46.81 173,074 +0.25(+0.54%)
Sep 19, 2012 46.96 47.16 46.45 46.56 188,747 -0.30(-0.64%)
Sep 18, 2012 46.64 46.96 46.46 46.85 215,861 +0.05(+0.10%)
Sep 17, 2012 47.24 47.45 46.57 46.81 234,548 -0.51(-1.07%)
Sep 14, 2012 46.27 47.40 46.27 47.32 335,094 +1.31(+2.85%)
Sep 13, 2012 45.37 46.49 45.37 46.01 489,306 +0.24(+0.53%)
Sep 12, 2012 45.64 45.94 45.50 45.76 201,403 +0.26(+0.58%)
Sep 11, 2012 45.28 45.83 44.93 45.50 221,757 +0.34(+0.76%)
Sep 10, 2012 44.69 45.67 44.28 45.16 233,254 -0.52(-1.15%)
Sep 07, 2012 45.00 45.74 44.81 45.68 365,833 +0.84(+1.87%)
Sep 06, 2012 43.91 45.02 43.86 44.84 346,169 +0.93(+2.12%)
Sep 05, 2012 43.47 44.03 43.00 43.91 507,844 +0.56(+1.29%)
Sep 04, 2012 42.56 43.47 42.39 43.35 286,742 +0.97(+2.28%)
Aug 31, 2012 42.21 42.60 41.69 42.38 198,687 +0.60(+1.43%)
Aug 30, 2012 41.93 41.93 41.17 41.78 134,552 -0.26(-0.62%)
Aug 29, 2012 42.40 42.40 41.44 42.05 172,202 -0.51(-1.19%)
Aug 27, 2012 42.22 42.75 42.08 42.55 249,327 +0.44(+1.05%)
Aug 24, 2012 41.94 42.31 41.27 42.11 170,901 +0.05(+0.11%)
Aug 23, 2012 42.08 42.31 41.80 42.07 146,857 -0.11(-0.26%)
Aug 22, 2012 42.06 42.50 41.78 42.17 165,215 -0.09(-0.21%)
Aug 21, 2012 42.30 43.14 42.20 42.26 222,749 -0.01(-0.02%)
Aug 20, 2012 41.90 42.29 41.58 42.27 132,099 +0.38(+0.90%)
Aug 17, 2012 41.37 42.01 41.36 41.90 134,726 +0.37(+0.89%)
Aug 16, 2012 40.89 41.54 40.81 41.53 210,583 +0.54(+1.32%)
Aug 15, 2012 40.63 40.99 40.46 40.99 130,223 +0.24(+0.60%)
Aug 14, 2012 41.15 41.24 40.60 40.74 159,267 -0.32(-0.79%)
Aug 13, 2012 41.18 41.21 40.52 41.07 113,195 -0.06(-0.15%)
Aug 10, 2012 40.91 41.27 40.80 41.13 152,314 +0.21(+0.51%)
Aug 09, 2012 41.16 41.65 40.79 40.92 149,984 -0.35(-0.85%)
Aug 08, 2012 41.03 41.76 40.95 41.27 185,775 +0.27(+0.66%)
Aug 07, 2012 41.25 42.64 40.75 41.00 264,261 -0.06(-0.15%)
Aug 06, 2012 40.27 41.44 40.25 41.07 374,230 +0.80(+1.99%)
Aug 03, 2012 40.57 40.64 40.05 40.27 755,475 +0.31(+0.79%)
Aug 02, 2012 40.03 40.86 39.82 39.95 275,665 -0.43(-1.07%)
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.