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 30, 2014 70.64 70.87 69.60 70.16 186,524 -0.36(-0.51%)
May 29, 2014 70.10 70.73 69.25 70.52 173,900 +0.85(+1.22%)
May 28, 2014 70.74 70.74 69.26 69.67 228,337 -0.98(-1.39%)
May 27, 2014 71.22 71.38 69.98 70.65 194,870 -0.19(-0.27%)
May 23, 2014 69.33 70.84 70.84 70.84 332,357 +1.04(+1.49%)
May 22, 2014 68.86 71.37 68.63 69.80 195,941 +0.97(+1.41%)
May 21, 2014 68.29 68.91 68.06 68.83 502,070 +0.49(+0.72%)
May 20, 2014 68.80 69.36 68.00 68.34 288,984 -0.76(-1.10%)
May 19, 2014 67.93 69.16 67.81 69.10 170,420 +0.74(+1.08%)
May 16, 2014 67.17 68.37 67.03 68.36 222,628 +1.03(+1.54%)
May 15, 2014 67.73 68.30 65.91 67.33 300,370 -0.78(-1.15%)
May 14, 2014 69.37 69.52 68.08 68.11 182,349 -1.21(-1.75%)
May 13, 2014 70.70 70.70 68.85 69.32 217,648 -1.33(-1.88%)
May 12, 2014 70.09 71.28 69.97 70.65 257,099 +0.64(+0.91%)
May 09, 2014 69.54 70.21 68.94 70.01 194,148 +0.17(+0.24%)
May 08, 2014 70.15 71.06 69.71 69.85 226,727 -0.54(-0.77%)
May 07, 2014 69.73 70.49 68.57 70.39 178,839 +1.03(+1.49%)
May 06, 2014 69.49 69.89 69.03 69.36 476,569 -0.39(-0.56%)
May 05, 2014 70.24 70.58 69.50 69.74 151,612 -0.99(-1.40%)
May 02, 2014 69.42 70.94 69.21 70.73 238,221 +1.23(+1.77%)
May 01, 2014 70.61 70.93 68.49 69.50 392,919 -1.41(-1.99%)
Apr 30, 2014 70.17 71.08 69.72 70.92 224,369 +0.71(+1.01%)
Apr 29, 2014 69.47 70.59 69.37 70.21 247,452 +1.08(+1.56%)
Apr 28, 2014 70.41 70.41 68.07 69.13 349,736 -1.25(-1.77%)
Apr 25, 2014 69.74 70.66 69.61 70.37 342,374 +0.18(+0.26%)
Apr 24, 2014 70.20 70.53 69.33 70.19 222,399 +0.32(+0.46%)
Apr 23, 2014 70.45 70.60 69.35 69.86 232,485 -0.55(-0.79%)
Apr 22, 2014 69.58 70.48 69.32 70.42 281,425 +1.22(+1.76%)
Apr 21, 2014 68.77 69.45 67.78 69.20 195,465 +0.66(+0.96%)
Apr 17, 2014 67.21 68.54 68.54 68.54 178,362 +1.28(+1.91%)
Apr 16, 2014 67.49 67.89 66.72 67.26 187,069 +0.08(+0.12%)
Apr 15, 2014 67.07 67.65 65.81 67.18 214,148 +0.25(+0.37%)
Apr 14, 2014 67.11 67.76 66.43 66.93 199,097 +0.11(+0.17%)
Apr 11, 2014 66.72 67.62 66.50 66.82 284,888 -0.27(-0.40%)
Apr 10, 2014 67.96 68.74 66.79 67.09 281,796 -0.90(-1.33%)
Apr 09, 2014 68.99 69.18 67.06 67.99 451,394 -0.72(-1.05%)
Apr 08, 2014 69.28 69.87 68.32 68.71 629,826 +0.17(+0.24%)
Apr 07, 2014 69.89 70.64 68.52 68.54 307,694 -1.66(-2.37%)
Apr 04, 2014 72.02 72.51 69.88 70.21 331,512 -1.22(-1.71%)
Apr 03, 2014 70.85 72.01 70.16 71.43 451,807 +0.77(+1.08%)
Apr 02, 2014 70.44 71.43 70.33 70.66 346,847 +0.18(+0.26%)
Apr 01, 2014 69.55 70.53 68.82 70.47 362,475 +0.74(+1.06%)
Mar 31, 2014 70.10 70.65 68.55 69.74 480,739 -0.16(-0.22%)
Mar 28, 2014 69.46 70.86 69.46 69.89 394,070 +0.40(+0.57%)
Mar 27, 2014 70.31 71.04 69.37 69.50 488,379 -0.68(-0.97%)
Mar 26, 2014 71.54 71.85 69.99 70.18 363,283 -1.20(-1.68%)
Mar 25, 2014 70.98 72.12 70.69 71.38 274,787 +1.04(+1.48%)
Mar 24, 2014 71.54 72.14 70.17 70.34 279,162 -1.26(-1.75%)
Mar 21, 2014 71.85 72.63 71.46 71.59 454,961 +0.02(+0.03%)
Mar 20, 2014 70.10 71.69 69.75 71.57 246,688 +1.41(+2.01%)
Mar 19, 2014 69.78 70.38 69.31 70.16 203,390 +0.53(+0.76%)
Mar 18, 2014 69.36 70.03 69.00 69.63 241,254 +0.29(+0.41%)
Mar 17, 2014 68.17 69.48 68.09 69.35 328,889 +1.40(+2.07%)
Mar 14, 2014 68.56 69.07 67.15 67.94 521,708 -1.06(-1.54%)
Mar 13, 2014 71.26 71.65 68.77 69.01 413,631 -2.22(-3.11%)
Mar 12, 2014 70.23 71.66 70.10 71.22 498,455 +0.83(+1.18%)
Mar 11, 2014 71.79 72.19 70.32 70.39 261,488 -1.16(-1.63%)
Mar 10, 2014 71.95 72.42 71.17 71.55 276,772 -0.75(-1.03%)
Mar 07, 2014 73.30 73.60 71.74 72.30 175,307 -0.87(-1.19%)
Mar 06, 2014 71.29 73.59 71.22 73.17 364,170 +1.85(+2.59%)
Mar 05, 2014 71.72 72.00 71.04 71.32 175,119 -0.74(-1.03%)
Mar 04, 2014 70.64 72.42 70.40 72.06 512,054 +2.08(+2.97%)
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.