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 (%)
Jan 31, 2017 17.65 17.90 17.11 17.40 539,320 -0.09(-0.51%)
Jan 30, 2017 17.91 18.01 16.80 17.49 774,144 -0.64(-3.53%)
Jan 27, 2017 18.72 18.95 17.81 18.13 492,645 -0.75(-3.97%)
Jan 26, 2017 19.09 19.27 18.84 18.88 355,252 -0.13(-0.67%)
Jan 25, 2017 18.35 19.06 18.33 19.01 627,646 +0.46(+2.50%)
Jan 24, 2017 18.21 18.72 17.80 18.55 544,857 +0.63(+3.52%)
Jan 23, 2017 17.74 18.18 17.61 17.92 653,906 -0.04(-0.22%)
Jan 20, 2017 18.05 18.16 17.75 17.96 527,612 +0.11(+0.61%)
Jan 19, 2017 18.21 18.35 17.76 17.85 743,144 -0.28(-1.52%)
Jan 18, 2017 18.34 18.56 17.99 18.12 738,486 -0.50(-2.70%)
Jan 17, 2017 19.00 19.00 18.37 18.63 568,898 -0.34(-1.82%)
Jan 13, 2017 18.97 18.97 18.97 0 -0.25(-1.28%)
Jan 12, 2017 19.60 19.68 18.76 19.22 525,574 -0.10(-0.51%)
Jan 11, 2017 18.58 19.46 18.36 19.32 766,861 +0.99(+5.38%)
Jan 10, 2017 19.19 19.34 18.01 18.33 991,042 -0.84(-4.37%)
Jan 09, 2017 20.19 20.19 18.85 19.17 731,958 -1.46(-7.07%)
Jan 06, 2017 20.92 21.02 20.47 20.63 534,852 -0.26(-1.23%)
Jan 05, 2017 20.78 21.11 20.66 20.88 494,836 -0.01(-0.05%)
Jan 04, 2017 20.78 21.19 20.68 20.89 591,974 +0.10(+0.47%)
Jan 03, 2017 20.71 21.46 20.02 20.79 794,613 +0.61(+3.03%)
Dec 30, 2016 20.18 20.18 20.18 0 -0.14(-0.68%)
Dec 29, 2016 20.28 20.70 20.08 20.32 344,167 -0.11(-0.53%)
Dec 28, 2016 21.11 21.20 20.08 20.43 456,403 -0.43(-2.08%)
Dec 27, 2016 20.47 21.15 20.41 20.86 508,674 +0.65(+3.22%)
Dec 23, 2016 20.21 20.21 20.21 0 +0.15(+0.74%)
Dec 22, 2016 20.49 20.50 19.69 20.06 603,343 -0.37(-1.83%)
Dec 21, 2016 20.78 20.78 19.94 20.44 780,494 -0.29(-1.38%)
Dec 20, 2016 20.88 21.56 20.43 20.72 777,804 +0.42(+2.09%)
Dec 19, 2016 20.37 20.59 20.03 20.30 576,297 -0.08(-0.39%)
Dec 16, 2016 20.84 20.84 20.17 20.38 1,532,672 -0.22(-1.05%)
Dec 15, 2016 19.76 20.80 19.56 20.60 929,511 +0.66(+3.31%)
Dec 14, 2016 20.40 20.58 19.47 19.94 1,016,238 -0.76(-3.67%)
Dec 13, 2016 20.49 20.89 19.94 20.70 1,281,322 +0.27(+1.30%)
Dec 12, 2016 20.72 21.39 20.31 20.43 1,325,425 +0.34(+1.67%)
Dec 09, 2016 19.72 20.11 19.43 20.09 1,157,661 +0.61(+3.14%)
Dec 08, 2016 18.43 19.49 18.37 19.48 1,399,818 +1.01(+5.44%)
Dec 07, 2016 17.72 18.64 17.42 18.48 1,247,849 +0.74(+4.17%)
Dec 06, 2016 17.19 17.80 17.06 17.74 846,847 +0.18(+1.01%)
Dec 05, 2016 16.25 17.94 16.07 17.56 1,798,907 +1.59(+9.93%)
Dec 02, 2016 15.60 16.27 15.56 15.97 708,703 +0.20(+1.25%)
Dec 01, 2016 15.99 16.23 15.45 15.78 892,652 +0.39(+2.56%)
Nov 30, 2016 14.16 15.72 14.04 15.38 1,094,594 +1.92(+14.28%)
Nov 29, 2016 13.66 14.11 13.21 13.46 845,219 -0.56(-4.01%)
Nov 28, 2016 14.96 15.16 13.98 14.02 559,262 -0.81(-5.49%)
Nov 25, 2016 14.99 15.16 14.66 14.84 296,994 -0.26(-1.75%)
Nov 23, 2016 15.10 15.10 15.10 0 +0.43(+2.94%)
Nov 22, 2016 14.22 15.09 14.02 14.67 1,459,593 +0.75(+5.35%)
Nov 21, 2016 14.27 14.50 13.72 13.93 1,181,799 +0.34(+2.53%)
Nov 18, 2016 13.44 13.69 13.30 13.58 409,453 +0.22(+1.61%)
Nov 17, 2016 13.65 13.91 13.33 13.37 480,031 -0.28(-2.08%)
Nov 16, 2016 13.63 13.87 13.45 13.65 751,855 -0.03(-0.21%)
Nov 15, 2016 13.44 13.74 13.22 13.68 872,526 +0.40(+3.03%)
Nov 14, 2016 12.65 13.46 12.52 13.28 1,053,553 +0.94(+7.63%)
Nov 11, 2016 12.29 12.53 12.15 12.34 1,485,562 -0.19(-1.49%)
Nov 10, 2016 12.56 13.06 12.23 12.52 1,515,078 -0.07(-0.55%)
Nov 09, 2016 11.36 12.75 11.36 12.59 883,461 +1.05(+9.09%)
Nov 08, 2016 11.32 11.72 10.83 11.54 871,111 -0.29(-2.49%)
Nov 07, 2016 11.59 11.90 11.38 11.84 1,400,566 +0.43(+3.78%)
Nov 04, 2016 9.738 12.36 9.277 11.40 3,478,345 +1.41(+14.13%)
Nov 03, 2016 9.856 10.18 9.630 9.993 847,984 +0.14(+1.39%)
Nov 02, 2016 9.669 9.963 9.610 9.856 1,127,893 +0.00(+0.00%)
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.