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 (%)
May 31, 2013 58.86 59.14 57.21 57.44 234,282 -1.83(-3.08%)
May 30, 2013 59.25 59.48 58.50 59.27 174,784 +0.05(+0.08%)
May 29, 2013 60.01 60.31 58.90 59.22 203,806 -1.28(-2.11%)
May 28, 2013 60.26 61.08 59.70 60.50 413,990 +1.00(+1.68%)
May 24, 2013 59.43 59.56 58.83 59.50 147,020 -0.65(-1.07%)
May 23, 2013 60.60 60.60 58.51 60.15 232,852 -0.15(-0.26%)
May 22, 2013 61.06 62.01 59.79 60.30 225,071 -0.91(-1.49%)
May 21, 2013 62.10 62.87 61.01 61.21 233,590 -0.60(-0.97%)
May 20, 2013 60.39 62.02 60.39 61.82 158,588 +1.14(+1.88%)
May 17, 2013 59.87 60.69 59.21 60.68 207,709 +1.32(+2.22%)
May 16, 2013 60.09 60.09 59.07 59.36 203,177 -0.73(-1.21%)
May 15, 2013 60.09 60.63 59.80 60.09 136,731 +0.75(+1.26%)
May 13, 2013 58.98 59.53 58.60 59.34 140,860 +0.27(+0.46%)
May 10, 2013 58.76 59.07 58.05 59.07 180,072 +0.38(+0.65%)
May 09, 2013 59.12 59.27 58.45 58.68 154,327 -0.23(-0.39%)
May 08, 2013 58.16 58.91 57.82 58.91 251,664 +0.89(+1.54%)
May 07, 2013 57.32 58.12 56.84 58.02 199,572 +0.71(+1.24%)
May 06, 2013 56.98 57.55 56.98 57.31 277,952 +0.26(+0.46%)
May 03, 2013 56.80 57.59 56.24 57.04 414,062 +0.80(+1.42%)
May 02, 2013 56.09 56.67 55.85 56.24 188,492 +0.47(+0.85%)
May 01, 2013 57.09 57.19 55.41 55.77 300,102 -1.78(-3.09%)
Apr 30, 2013 56.96 57.91 56.51 57.55 348,653 +0.63(+1.10%)
Apr 29, 2013 56.04 57.11 55.69 56.92 262,591 +1.04(+1.86%)
Apr 26, 2013 55.51 56.06 54.73 55.88 177,763 +0.11(+0.20%)
Apr 25, 2013 56.60 56.73 55.65 55.77 132,209 -0.51(-0.91%)
Apr 24, 2013 55.17 56.54 55.17 56.28 168,609 +1.14(+2.06%)
Apr 23, 2013 55.02 55.17 54.49 55.14 180,811 +0.39(+0.72%)
Apr 22, 2013 55.00 55.34 54.18 54.75 280,752 -0.15(-0.27%)
Apr 19, 2013 55.00 55.01 53.99 54.90 364,664 -0.13(-0.23%)
Apr 18, 2013 55.01 55.37 53.91 55.02 270,802 +0.30(+0.55%)
Apr 17, 2013 56.16 56.44 54.17 54.72 324,658 -2.07(-3.64%)
Apr 16, 2013 56.88 57.15 56.28 56.79 222,149 +0.65(+1.15%)
Apr 15, 2013 57.90 57.93 55.75 56.14 324,810 -2.27(-3.88%)
Apr 12, 2013 59.66 59.78 58.18 58.41 171,806 -1.64(-2.73%)
Apr 11, 2013 59.97 60.45 59.48 60.05 615,430 +0.17(+0.29%)
Apr 10, 2013 59.14 60.26 59.11 59.88 271,907 +1.15(+1.95%)
Apr 09, 2013 58.25 58.89 57.61 58.73 218,507 +0.46(+0.80%)
Apr 08, 2013 57.79 58.28 57.36 58.26 177,053 +0.83(+1.44%)
Apr 05, 2013 56.75 57.75 56.29 57.44 198,901 -0.31(-0.54%)
Apr 04, 2013 57.93 57.93 56.95 57.75 197,927 +0.04(+0.06%)
Apr 03, 2013 58.94 59.02 57.33 57.71 203,333 -1.17(-1.99%)
Apr 02, 2013 59.37 59.94 58.86 58.88 237,181 -0.38(-0.65%)
Apr 01, 2013 60.09 60.20 58.61 59.27 216,312 -0.77(-1.29%)
Mar 28, 2013 60.24 60.60 59.49 60.04 252,240 -0.46(-0.77%)
Mar 27, 2013 60.31 60.63 59.67 60.50 199,442 -0.49(-0.81%)
Mar 26, 2013 60.33 61.12 59.42 61.00 388,394 +1.81(+3.06%)
Mar 25, 2013 58.82 59.42 58.52 59.18 396,324 +1.53(+2.65%)
Mar 22, 2013 57.49 57.74 57.14 57.65 190,790 +0.40(+0.70%)
Mar 21, 2013 57.18 57.54 56.91 57.25 237,797 -0.28(-0.49%)
Mar 20, 2013 57.72 58.02 57.09 57.54 365,030 +0.21(+0.37%)
Mar 19, 2013 56.24 57.68 55.92 57.33 520,020 +1.37(+2.46%)
Mar 18, 2013 55.24 56.98 54.95 55.95 480,245 +0.46(+0.82%)
Mar 15, 2013 54.42 55.54 54.40 55.50 418,889 +1.15(+2.11%)
Mar 14, 2013 53.13 54.36 53.11 54.35 118,099 +1.30(+2.45%)
Mar 13, 2013 52.87 53.24 52.79 53.05 169,234 +0.35(+0.66%)
Mar 12, 2013 52.95 53.21 52.54 52.70 102,068 -0.32(-0.60%)
Mar 11, 2013 53.55 53.80 52.96 53.02 173,957 -0.36(-0.67%)
Mar 08, 2013 53.21 53.43 52.74 53.37 216,147 +0.63(+1.19%)
Mar 07, 2013 52.56 52.87 52.35 52.75 163,892 +0.26(+0.50%)
Mar 06, 2013 52.36 52.76 51.74 52.48 177,971 +0.36(+0.70%)
Mar 05, 2013 51.63 52.18 51.29 52.12 183,293 +0.86(+1.67%)
Mar 04, 2013 51.90 51.95 50.83 51.26 190,436 -0.68(-1.31%)
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.