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 (%)
Sep 27, 2013 66.36 66.86 66.05 66.62 125,641 -0.38(-0.56%)
Sep 26, 2013 67.31 67.40 66.51 67.00 122,631 -0.01(-0.01%)
Sep 25, 2013 67.05 67.63 66.76 67.01 97,255 -0.01(-0.01%)
Sep 24, 2013 66.48 67.86 66.26 67.02 166,989 +0.52(+0.79%)
Sep 23, 2013 66.80 66.88 66.41 66.50 218,868 -0.48(-0.71%)
Sep 20, 2013 66.48 66.97 66.05 66.97 402,891 +0.72(+1.08%)
Sep 19, 2013 65.99 66.43 65.56 66.26 136,695 +0.54(+0.82%)
Sep 18, 2013 65.28 66.14 65.06 65.72 170,643 +0.50(+0.76%)
Sep 17, 2013 64.11 65.24 64.08 65.22 189,366 +1.02(+1.59%)
Sep 16, 2013 63.77 64.31 63.50 64.20 158,701 +0.80(+1.26%)
Sep 13, 2013 63.91 63.91 63.18 63.40 62,285 -0.16(-0.25%)
Sep 12, 2013 63.97 64.05 62.95 63.56 100,058 -0.55(-0.86%)
Sep 11, 2013 63.70 64.68 63.42 64.11 320,349 +0.70(+1.10%)
Sep 10, 2013 63.26 63.47 62.52 63.41 134,410 +0.47(+0.74%)
Sep 09, 2013 62.04 63.06 61.69 62.95 92,975 +1.22(+1.98%)
Sep 06, 2013 61.96 62.03 60.46 61.72 81,736 +0.20(+0.33%)
Sep 05, 2013 61.37 62.03 61.18 61.52 60,611 +0.28(+0.45%)
Sep 04, 2013 60.22 61.42 60.22 61.25 163,958 +0.81(+1.34%)
Sep 03, 2013 61.14 61.14 59.68 60.44 119,022 +0.17(+0.27%)
Aug 30, 2013 61.01 61.39 60.17 60.28 178,895 -0.79(-1.29%)
Aug 29, 2013 60.88 61.25 60.62 61.06 94,398 +0.26(+0.42%)
Aug 28, 2013 60.44 61.32 60.39 60.81 83,171 +0.43(+0.71%)
Aug 27, 2013 59.63 60.58 59.63 60.38 553,236 -0.23(-0.38%)
Aug 26, 2013 61.54 61.54 59.70 60.60 372,613 -0.94(-1.53%)
Aug 23, 2013 61.08 61.79 60.35 61.55 69,227 +0.36(+0.58%)
Aug 22, 2013 60.30 61.20 60.13 61.19 66,719 +0.89(+1.47%)
Aug 21, 2013 61.66 61.92 60.07 60.30 188,917 -1.66(-2.68%)
Aug 20, 2013 61.15 62.12 61.01 61.97 59,664 +0.77(+1.25%)
Aug 19, 2013 61.61 61.94 61.13 61.20 100,424 -0.56(-0.90%)
Aug 16, 2013 62.66 62.68 61.51 61.76 479,374 -0.83(-1.33%)
Aug 15, 2013 62.57 63.37 62.31 62.59 193,742 -0.82(-1.30%)
Aug 14, 2013 63.51 63.51 63.02 63.41 136,374 -0.10(-0.16%)
Aug 13, 2013 63.43 63.58 63.00 63.51 63,801 +0.11(+0.17%)
Aug 12, 2013 62.57 63.52 62.36 63.40 106,801 +0.27(+0.42%)
Aug 09, 2013 62.26 63.31 62.26 63.14 129,483 +0.62(+0.99%)
Aug 08, 2013 62.34 63.30 61.95 62.51 117,695 +0.38(+0.62%)
Aug 07, 2013 61.13 62.34 60.78 62.13 165,288 +0.80(+1.31%)
Aug 06, 2013 63.61 63.98 59.95 61.33 308,915 -2.31(-3.63%)
Aug 05, 2013 63.28 63.72 63.06 63.64 167,013 +0.37(+0.58%)
Aug 02, 2013 62.52 63.36 62.16 63.27 119,555 +0.69(+1.10%)
Aug 01, 2013 62.60 63.26 62.24 62.59 266,842 +0.43(+0.69%)
Jul 31, 2013 61.87 62.99 61.63 62.16 161,398 +0.29(+0.47%)
Jul 30, 2013 62.04 62.15 61.06 61.87 183,553 +0.05(+0.09%)
Jul 29, 2013 62.42 62.84 61.69 61.81 65,487 -0.90(-1.44%)
Jul 26, 2013 62.15 62.89 61.84 62.72 103,163 -0.02(-0.03%)
Jul 25, 2013 62.31 63.15 62.20 62.73 171,604 +0.07(+0.12%)
Jul 24, 2013 63.72 63.74 62.46 62.66 148,294 -0.92(-1.45%)
Jul 23, 2013 63.98 63.98 62.52 63.58 188,252 -0.17(-0.27%)
Jul 22, 2013 63.45 63.94 63.34 63.76 380,273 +0.27(+0.43%)
Jul 19, 2013 63.21 63.65 62.17 63.48 134,310 +0.22(+0.35%)
Jul 18, 2013 62.62 63.36 62.57 63.26 190,768 +1.00(+1.60%)
Jul 17, 2013 62.94 63.03 62.20 62.27 102,957 -0.44(-0.70%)
Jul 16, 2013 62.77 62.83 62.14 62.71 206,041 +0.11(+0.18%)
Jul 15, 2013 62.48 62.61 61.88 62.60 92,395 +0.34(+0.54%)
Jul 12, 2013 62.47 62.49 61.98 62.26 137,843 -0.34(-0.54%)
Jul 11, 2013 62.74 63.04 61.57 62.60 163,824 +0.28(+0.45%)
Jul 10, 2013 62.21 62.44 61.57 62.31 94,417 +0.12(+0.19%)
Jul 09, 2013 62.06 62.45 61.54 62.20 164,505 +0.40(+0.65%)
Jul 08, 2013 61.60 62.17 61.11 61.79 135,230 +0.34(+0.55%)
Jul 05, 2013 60.94 61.46 60.28 61.45 95,645 +1.31(+2.17%)
Jul 03, 2013 60.07 60.37 59.35 60.15 74,045 -0.36(-0.59%)
Jul 02, 2013 60.12 60.91 59.83 60.50 206,019 +0.41(+0.68%)
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.