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 28, 2008 19.11 19.99 18.81 19.99 92,512 +0.74(+3.85%)
Nov 26, 2008 17.01 19.39 16.83 19.25 473,599 +1.84(+10.55%)
Nov 25, 2008 17.33 17.61 16.62 17.41 517,038 +0.53(+3.14%)
Nov 24, 2008 15.76 17.05 15.37 16.88 462,261 +1.28(+8.21%)
Nov 21, 2008 15.27 15.70 14.53 15.60 882,109 +0.51(+3.40%)
Nov 20, 2008 19.21 19.34 14.91 15.09 943,166 -4.45(-22.78%)
Nov 19, 2008 18.37 20.43 18.02 19.54 1,530,040 +1.11(+6.04%)
Nov 18, 2008 17.75 18.43 17.72 18.43 581,776 +0.65(+3.68%)
Nov 17, 2008 18.09 18.34 17.71 17.77 266,887 -0.41(-2.24%)
Nov 14, 2008 18.90 19.43 18.13 18.18 497,807 -0.47(-2.51%)
Nov 13, 2008 17.92 18.67 16.61 18.65 769,147 +0.88(+4.97%)
Nov 12, 2008 19.73 19.80 17.73 17.76 445,312 -2.48(-12.26%)
Nov 11, 2008 21.06 21.18 19.78 20.25 363,657 -0.99(-4.66%)
Nov 10, 2008 21.82 22.66 20.60 21.23 331,907 -0.13(-0.62%)
Nov 07, 2008 20.66 21.37 20.45 21.37 337,150 +0.92(+4.49%)
Nov 06, 2008 20.49 21.72 20.31 20.45 579,516 +0.02(+0.09%)
Nov 05, 2008 21.01 22.15 20.36 20.43 680,087 -0.91(-4.26%)
Nov 04, 2008 22.08 22.29 21.13 21.34 712,765 -0.22(-1.02%)
Nov 03, 2008 22.10 22.41 21.25 21.56 338,092 -0.32(-1.45%)
Oct 31, 2008 21.56 22.24 20.90 21.88 594,737 +0.33(+1.52%)
Oct 30, 2008 19.47 21.78 19.47 21.55 546,210 +2.52(+13.22%)
Oct 29, 2008 18.34 20.10 18.11 19.04 556,439 +1.00(+5.53%)
Oct 28, 2008 18.39 18.66 16.77 18.04 918,430 -0.04(-0.20%)
Oct 27, 2008 18.81 19.47 18.07 18.07 452,741 -1.06(-5.54%)
Oct 24, 2008 19.15 20.34 18.88 19.13 597,922 -1.64(-7.91%)
Oct 23, 2008 21.72 22.10 19.28 20.78 628,241 -0.97(-4.47%)
Oct 22, 2008 22.87 23.31 21.32 21.75 450,744 -1.87(-7.93%)
Oct 21, 2008 24.03 24.26 23.10 23.62 273,289 -0.69(-2.83%)
Oct 20, 2008 23.31 24.36 23.25 24.31 482,721 +1.25(+5.40%)
Oct 17, 2008 22.44 24.27 21.97 23.06 777,401 -0.09(-0.38%)
Oct 16, 2008 20.86 23.23 20.50 23.15 785,917 +2.00(+9.44%)
Oct 15, 2008 23.23 23.28 21.16 21.16 579,173 -2.43(-10.30%)
Oct 14, 2008 22.97 25.05 22.44 23.58 1,401,200 +1.81(+8.32%)
Oct 13, 2008 17.13 21.77 17.07 21.77 1,530,006 +5.27(+31.96%)
Oct 10, 2008 19.31 19.31 15.29 16.50 1,715,751 -2.99(-15.36%)
Oct 09, 2008 22.13 22.24 19.49 19.49 782,552 -2.28(-10.47%)
Oct 08, 2008 22.15 22.82 21.05 21.77 1,327,275 -0.93(-4.09%)
Oct 07, 2008 24.82 25.13 22.48 22.70 582,563 -1.67(-6.85%)
Oct 06, 2008 25.61 25.81 23.15 24.37 662,417 -1.78(-6.82%)
Oct 03, 2008 26.90 27.95 26.04 26.15 490,772 -0.43(-1.63%)
Oct 02, 2008 29.10 29.20 26.38 26.59 621,110 -2.76(-9.42%)
Oct 01, 2008 29.81 30.01 28.81 29.35 522,806 -0.54(-1.80%)
Sep 30, 2008 30.06 30.26 29.33 29.89 672,681 -0.39(-1.28%)
Sep 29, 2008 32.80 32.80 30.04 30.28 633,199 -3.28(-9.77%)
Sep 26, 2008 34.46 34.86 32.94 33.56 0 -1.51(-4.31%)
Sep 25, 2008 34.47 35.18 34.31 35.07 331,680 +0.74(+2.16%)
Sep 24, 2008 34.59 35.11 34.26 34.33 170,256 -0.08(-0.23%)
Sep 23, 2008 36.37 36.64 34.20 34.41 318,180 -2.28(-6.21%)
Sep 22, 2008 36.28 37.09 35.47 36.68 489,608 +0.03(+0.07%)
Sep 19, 2008 36.98 37.36 36.00 36.66 0 +0.82(+2.29%)
Sep 18, 2008 34.80 36.22 33.79 35.84 859,466 +1.71(+5.02%)
Sep 17, 2008 34.15 35.20 33.33 34.12 697,324 -1.03(-2.94%)
Sep 16, 2008 32.19 35.18 31.50 35.16 1,290,531 +2.54(+7.80%)
Sep 15, 2008 33.61 34.21 32.17 32.61 588,048 -1.88(-5.45%)
Sep 12, 2008 32.44 34.71 32.36 34.49 575,435 +1.72(+5.26%)
Sep 11, 2008 32.15 32.80 31.68 32.77 486,375 +0.49(+1.51%)
Sep 10, 2008 32.19 32.78 31.53 32.28 475,202 +0.41(+1.27%)
Sep 09, 2008 33.42 33.57 31.85 31.88 797,252 -1.70(-5.08%)
Sep 08, 2008 34.12 34.25 32.98 33.58 394,459 +0.20(+0.61%)
Sep 05, 2008 32.85 33.57 32.67 33.38 0 +0.35(+1.07%)
Sep 04, 2008 33.20 33.42 32.43 33.03 745,496 -0.46(-1.37%)
Sep 03, 2008 33.91 34.05 32.95 33.49 928,124 -0.13(-0.39%)
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.