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 (%)
Nov 30, 2006 31.23 31.76 31.00 31.42 249,515 +0.16(+0.51%)
Nov 29, 2006 30.30 31.26 30.30 31.26 538,881 +1.03(+3.42%)
Nov 28, 2006 29.90 30.43 29.90 30.23 172,079 +0.19(+0.65%)
Nov 27, 2006 30.39 30.53 29.94 30.03 168,683 -0.39(-1.28%)
Nov 24, 2006 30.39 30.57 30.38 30.42 50,605 -0.06(-0.20%)
Nov 22, 2006 30.85 30.90 30.47 30.48 136,758 -0.32(-1.03%)
Nov 21, 2006 30.32 30.91 30.32 30.80 290,384 +0.48(+1.57%)
Nov 20, 2006 30.06 30.58 29.97 30.32 177,513 +0.20(+0.67%)
Nov 17, 2006 30.01 30.16 29.79 30.12 301,365 +0.11(+0.35%)
Nov 16, 2006 29.68 30.09 29.68 30.01 550,881 +0.36(+1.22%)
Nov 15, 2006 29.66 29.94 29.60 29.65 267,855 +0.00(+0.00%)
Nov 14, 2006 29.15 29.70 29.06 29.65 242,609 +0.50(+1.73%)
Nov 13, 2006 29.60 29.60 29.02 29.15 223,477 -0.60(-2.02%)
Nov 10, 2006 29.77 29.77 29.45 29.75 416,387 +0.17(+0.57%)
Nov 09, 2006 29.19 29.99 29.15 29.58 456,690 +0.44(+1.52%)
Nov 08, 2006 28.27 29.25 27.86 29.14 361,706 +0.78(+2.74%)
Nov 07, 2006 29.40 29.40 28.09 28.36 760,546 -0.89(-3.05%)
Nov 06, 2006 28.83 29.29 28.77 29.26 216,231 +0.49(+1.72%)
Nov 03, 2006 28.73 28.93 28.55 28.76 166,645 +0.13(+0.46%)
Nov 02, 2006 28.61 28.81 28.51 28.63 507,748 -0.11(-0.37%)
Nov 01, 2006 29.51 29.51 28.68 28.73 423,859 -0.59(-2.02%)
Oct 31, 2006 29.71 29.71 29.18 29.33 197,099 -0.30(-1.01%)
Oct 30, 2006 29.44 29.71 29.27 29.63 80,605 -0.01(-0.03%)
Oct 27, 2006 30.17 30.36 29.54 29.64 261,742 -0.68(-2.24%)
Oct 26, 2006 30.25 30.33 30.03 30.32 162,003 +0.22(+0.73%)
Oct 25, 2006 29.66 30.11 29.56 30.09 488,049 +0.52(+1.76%)
Oct 24, 2006 29.22 29.58 29.00 29.57 247,477 +0.35(+1.21%)
Oct 23, 2006 29.27 29.44 29.05 29.22 230,722 -0.07(-0.24%)
Oct 20, 2006 29.38 29.38 28.97 29.29 145,022 +0.06(+0.21%)
Oct 19, 2006 28.75 29.23 28.73 29.23 170,041 +0.48(+1.66%)
Oct 18, 2006 29.36 29.41 28.71 28.75 161,098 -0.49(-1.66%)
Oct 17, 2006 29.39 29.42 28.93 29.24 132,116 -0.36(-1.22%)
Oct 16, 2006 29.56 29.75 29.31 29.60 202,872 +0.11(+0.39%)
Oct 13, 2006 29.57 29.59 29.23 29.48 205,476 -0.02(-0.06%)
Oct 12, 2006 28.73 29.50 28.50 29.50 342,347 +0.95(+3.34%)
Oct 11, 2006 28.87 28.87 28.34 28.55 437,557 -0.32(-1.10%)
Oct 10, 2006 28.73 29.00 28.68 28.87 165,173 +0.14(+0.49%)
Oct 09, 2006 28.87 29.07 28.65 28.73 153,286 -0.17(-0.58%)
Oct 06, 2006 28.93 29.26 28.62 28.89 229,137 -0.23(-0.79%)
Oct 05, 2006 29.24 29.52 28.95 29.12 192,231 -0.09(-0.30%)
Oct 04, 2006 28.57 29.27 28.56 29.21 297,290 +0.66(+2.32%)
Oct 03, 2006 29.51 29.51 28.55 28.55 326,724 -0.91(-3.09%)
Oct 02, 2006 30.50 30.50 29.34 29.46 225,741 -0.93(-3.05%)
Sep 29, 2006 30.24 30.70 30.20 30.39 366,008 +0.14(+0.47%)
Sep 28, 2006 29.99 30.29 29.94 30.24 291,063 +0.38(+1.27%)
Sep 27, 2006 29.68 30.08 29.50 29.86 172,306 +0.19(+0.63%)
Sep 26, 2006 29.38 29.72 29.15 29.68 332,838 +0.23(+0.78%)
Sep 25, 2006 29.38 29.69 29.27 29.45 462,690 +0.05(+0.18%)
Sep 22, 2006 29.15 29.51 28.70 29.40 399,292 +0.17(+0.57%)
Sep 21, 2006 29.51 29.79 29.13 29.23 582,240 -0.25(-0.84%)
Sep 20, 2006 30.14 30.34 29.41 29.48 452,275 -0.51(-1.71%)
Sep 19, 2006 30.83 30.87 29.86 29.99 403,028 -0.80(-2.58%)
Sep 18, 2006 30.57 30.90 30.41 30.78 234,458 +0.22(+0.72%)
Sep 15, 2006 30.90 31.00 30.49 30.56 739,716 -0.19(-0.60%)
Sep 14, 2006 31.15 31.45 30.74 30.75 1,405,279 -0.40(-1.28%)
Sep 13, 2006 31.15 31.37 30.33 31.15 2,001,558 -0.02(-0.06%)
Sep 12, 2006 32.09 32.09 30.74 31.16 681,073 -0.93(-2.89%)
Sep 11, 2006 32.86 33.02 32.06 32.09 188,381 -0.90(-2.73%)
Sep 08, 2006 33.60 33.72 32.97 32.99 203,778 -0.43(-1.29%)
Sep 07, 2006 32.54 33.83 32.44 33.42 362,952 +0.92(+2.83%)
Sep 06, 2006 33.22 33.22 32.39 32.51 121,474 -0.89(-2.67%)
Sep 05, 2006 33.08 33.55 33.01 33.40 138,795 +0.43(+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.