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 (%)
Feb 26, 2010 31.63 32.06 31.25 31.98 465,730 +0.44(+1.40%)
Feb 25, 2010 30.36 31.57 30.36 31.54 127,955 +0.51(+1.65%)
Feb 24, 2010 30.92 31.45 30.76 31.03 174,324 +0.29(+0.95%)
Feb 23, 2010 31.40 31.40 30.59 30.74 162,783 -0.66(-2.11%)
Feb 22, 2010 31.76 32.00 31.30 31.40 200,514 -0.32(-1.00%)
Feb 19, 2010 31.25 31.80 31.18 31.72 208,091 +0.47(+1.50%)
Feb 18, 2010 30.80 31.36 30.59 31.25 134,899 +0.49(+1.61%)
Feb 17, 2010 30.81 30.91 29.94 30.76 243,780 +0.26(+0.84%)
Feb 16, 2010 30.58 30.68 29.81 30.50 311,802 +0.29(+0.96%)
Feb 12, 2010 29.74 30.21 30.21 30.21 290,724 +0.05(+0.18%)
Feb 11, 2010 29.79 30.47 29.48 30.16 208,585 +0.19(+0.62%)
Feb 10, 2010 29.33 30.03 29.15 29.97 322,710 -0.11(-0.35%)
Feb 09, 2010 30.15 30.67 29.57 30.08 338,650 +0.26(+0.86%)
Feb 08, 2010 29.67 30.09 29.29 29.82 329,489 +0.03(+0.09%)
Feb 05, 2010 29.34 29.86 28.76 29.79 549,671 +0.42(+1.44%)
Feb 04, 2010 32.53 32.53 28.98 29.37 876,535 -3.90(-11.71%)
Feb 03, 2010 32.85 33.37 32.33 33.27 376,254 +0.36(+1.10%)
Feb 02, 2010 32.88 33.00 32.26 32.90 296,463 +0.91(+2.85%)
Feb 01, 2010 31.72 32.75 31.56 31.99 276,741 +0.46(+1.45%)
Jan 29, 2010 32.35 32.80 31.47 31.53 262,584 -0.72(-2.25%)
Jan 28, 2010 32.87 33.04 32.26 32.26 163,471 -0.51(-1.56%)
Jan 27, 2010 32.16 32.83 31.80 32.77 132,435 +0.40(+1.23%)
Jan 26, 2010 32.57 32.89 32.06 32.37 161,118 -0.32(-0.97%)
Jan 25, 2010 32.13 32.95 31.87 32.69 144,216 +0.95(+3.01%)
Jan 22, 2010 32.67 32.67 31.53 31.74 348,588 -1.02(-3.10%)
Jan 21, 2010 33.48 33.72 32.74 32.75 218,407 -0.58(-1.75%)
Jan 20, 2010 33.92 33.92 32.91 33.34 299,605 -1.01(-2.93%)
Jan 19, 2010 34.48 34.63 33.95 34.34 284,103 -0.13(-0.38%)
Jan 15, 2010 35.00 34.48 34.48 34.48 270,006 -0.49(-1.41%)
Jan 14, 2010 34.87 35.47 34.34 34.97 197,648 -0.13(-0.38%)
Jan 13, 2010 35.22 35.39 34.36 35.10 182,727 +0.13(+0.38%)
Jan 12, 2010 34.66 35.18 34.65 34.97 236,909 -0.07(-0.20%)
Jan 11, 2010 35.47 35.55 34.86 35.04 223,079 -0.30(-0.85%)
Jan 08, 2010 35.15 35.56 35.15 35.34 238,692 +0.07(+0.20%)
Jan 07, 2010 35.30 35.40 34.61 35.27 174,025 -0.02(-0.05%)
Jan 06, 2010 35.09 36.27 34.80 35.29 467,946 +0.27(+0.76%)
Jan 05, 2010 34.50 35.91 34.03 35.02 457,490 +0.64(+1.85%)
Jan 04, 2010 34.66 34.87 34.12 34.39 337,353 +0.42(+1.25%)
Dec 31, 2009 34.27 33.96 33.96 33.96 223,137 -0.40(-1.16%)
Dec 30, 2009 34.17 34.42 33.90 34.36 160,824 +0.13(+0.39%)
Dec 29, 2009 34.59 34.63 34.01 34.23 139,989 -0.14(-0.41%)
Dec 28, 2009 34.22 34.38 33.75 34.37 152,775 +0.36(+1.07%)
Dec 24, 2009 34.60 34.61 33.89 34.01 72,354 -0.41(-1.18%)
Dec 23, 2009 34.50 34.56 34.14 34.41 228,714 +0.24(+0.70%)
Dec 22, 2009 33.65 34.51 33.43 34.18 514,228 +0.52(+1.55%)
Dec 21, 2009 33.42 34.06 33.39 33.65 279,682 +0.42(+1.25%)
Dec 18, 2009 32.86 33.56 32.58 33.24 1,548,360 +0.71(+2.17%)
Dec 17, 2009 32.69 33.05 32.29 32.53 282,966 -0.50(-1.52%)
Dec 16, 2009 32.75 33.12 32.68 33.04 385,398 +0.58(+1.80%)
Dec 15, 2009 32.30 32.90 32.06 32.45 340,002 -0.04(-0.11%)
Dec 14, 2009 32.28 32.49 32.20 32.49 262,210 +0.68(+2.14%)
Dec 11, 2009 31.46 31.96 31.15 31.81 579,076 +0.42(+1.35%)
Dec 10, 2009 31.86 32.09 31.14 31.38 199,178 -0.34(-1.09%)
Dec 09, 2009 32.19 32.19 31.19 31.73 222,491 -0.36(-1.13%)
Dec 08, 2009 32.25 32.63 31.66 32.09 248,479 -0.27(-0.82%)
Dec 07, 2009 32.59 32.73 32.24 32.36 199,640 +0.03(+0.08%)
Dec 04, 2009 32.23 32.97 31.81 32.33 323,761 +0.49(+1.53%)
Dec 03, 2009 31.83 32.32 31.52 31.84 428,057 +0.10(+0.31%)
Dec 02, 2009 31.23 31.82 30.63 31.75 361,763 +0.60(+1.93%)
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.