Indicators

Bristow Group Inc (NY: BRS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	31.71	32.15	31.53	31.69	201,287	-0.08(-0.25%)
Apr 27, 2006	31.62	32.11	31.36	31.77	230,722	+0.06(+0.19%)
Apr 26, 2006	31.62	32.12	31.61	31.71	334,196	+0.09(+0.28%)
Apr 25, 2006	31.96	32.05	31.27	31.62	141,286	-0.35(-1.10%)
Apr 24, 2006	32.28	32.36	31.53	31.98	124,644	-0.24(-0.74%)
Apr 21, 2006	32.42	32.67	31.99	32.21	142,984	+0.42(+1.31%)
Apr 20, 2006	32.34	32.46	31.62	31.80	144,229	-0.45(-1.40%)
Apr 19, 2006	32.37	32.85	31.80	32.25	196,193	+0.11(+0.33%)
Apr 18, 2006	30.75	32.37	30.92	32.14	224,156	+1.40(+4.57%)
Apr 17, 2006	30.14	30.74	30.14	30.74	124,870	+0.49(+1.64%)
Apr 13, 2006	30.39	30.47	29.84	30.24	85,813	-0.14(-0.47%)
Apr 12, 2006	30.39	30.47	29.99	30.39	115,474	+0.06(+0.20%)
Apr 11, 2006	30.18	30.32	30.01	30.32	166,758	+0.15(+0.50%)
Apr 10, 2006	30.11	30.56	30.00	30.17	185,212	+0.05(+0.18%)
Apr 07, 2006	30.25	30.48	29.94	30.12	187,136	-0.12(-0.41%)
Apr 06, 2006	30.03	30.61	29.99	30.24	164,041	-0.04(-0.12%)
Apr 05, 2006	30.42	30.69	30.04	30.28	263,213	-0.14(-0.46%)
Apr 04, 2006	30.01	30.68	29.85	30.42	306,120	+0.43(+1.44%)

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.