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, 2011 40.78 41.13 40.76 41.12 697,446 +1.70(+4.30%)
Nov 29, 2011 39.68 39.85 39.30 39.43 165,953 -0.12(-0.32%)
Nov 28, 2011 39.17 39.60 38.87 39.55 430,024 +1.57(+4.14%)
Nov 25, 2011 38.25 38.70 37.90 37.98 121,917 -0.41(-1.07%)
Nov 23, 2011 39.48 39.48 38.35 38.39 359,509 -1.65(-4.12%)
Nov 22, 2011 39.66 40.68 39.66 40.04 304,134 +0.13(+0.34%)
Nov 21, 2011 40.15 40.29 39.45 39.91 242,663 -0.81(-2.00%)
Nov 18, 2011 40.15 40.78 40.02 40.72 189,104 +0.62(+1.54%)
Nov 17, 2011 40.86 40.93 39.85 40.10 313,728 -0.80(-1.96%)
Nov 16, 2011 41.01 41.94 40.43 40.91 270,289 -0.62(-1.48%)
Nov 15, 2011 40.95 41.71 40.27 41.52 274,894 +0.27(+0.65%)
Nov 14, 2011 41.67 41.72 40.71 41.26 284,821 -0.74(-1.76%)
Nov 11, 2011 41.68 42.41 41.68 42.00 176,285 +0.75(+1.81%)
Nov 10, 2011 41.73 41.91 39.72 41.25 276,678 +0.09(+0.22%)
Nov 09, 2011 41.38 41.94 40.70 41.16 464,179 -1.75(-4.09%)
Nov 08, 2011 42.62 42.98 40.21 42.91 1,219,957 +0.94(+2.25%)
Nov 07, 2011 45.53 45.95 41.73 41.97 884,691 -3.47(-7.64%)
Nov 04, 2011 45.43 45.77 45.07 45.44 175,180 -0.45(-0.97%)
Nov 03, 2011 44.85 46.01 44.23 45.88 224,068 +1.66(+3.76%)
Nov 02, 2011 43.66 44.32 43.14 44.22 272,048 +1.38(+3.22%)
Nov 01, 2011 42.53 43.70 42.20 42.84 295,104 -1.46(-3.29%)
Oct 31, 2011 44.94 45.30 44.26 44.30 205,388 -1.25(-2.75%)
Oct 28, 2011 45.57 46.51 45.38 45.56 316,082 -0.18(-0.39%)
Oct 27, 2011 45.15 45.88 44.27 45.73 460,345 +2.67(+6.20%)
Oct 26, 2011 43.70 43.85 42.18 43.06 492,132 +0.00(+0.00%)
Oct 25, 2011 43.86 44.04 42.77 43.06 207,645 -0.88(-2.00%)
Oct 24, 2011 43.20 44.02 42.41 43.94 274,865 +0.88(+2.05%)
Oct 21, 2011 42.97 43.36 42.22 43.06 231,322 +1.02(+2.43%)
Oct 20, 2011 41.27 42.11 40.53 42.04 252,005 +0.77(+1.85%)
Oct 19, 2011 41.59 42.33 40.58 41.27 266,243 -0.26(-0.62%)
Oct 18, 2011 40.49 41.89 39.99 41.53 289,918 +1.17(+2.89%)
Oct 17, 2011 41.16 41.29 40.22 40.37 238,655 -1.29(-3.10%)
Oct 14, 2011 41.35 42.09 41.04 41.66 281,880 +0.74(+1.81%)
Oct 13, 2011 40.55 41.07 40.19 40.92 152,158 +0.15(+0.37%)
Oct 12, 2011 40.77 41.18 40.52 40.77 226,501 +0.32(+0.79%)
Oct 11, 2011 39.59 40.67 39.41 40.45 189,470 +0.62(+1.56%)
Oct 10, 2011 38.67 39.84 38.57 39.82 501,237 +2.09(+5.54%)
Oct 07, 2011 38.82 38.87 37.55 37.73 426,019 -0.73(-1.90%)
Oct 06, 2011 38.67 38.97 38.13 38.46 398,133 +0.32(+0.84%)
Oct 05, 2011 37.63 38.45 36.99 38.14 235,898 +0.76(+2.02%)
Oct 04, 2011 36.04 37.58 35.23 37.39 750,782 +0.80(+2.19%)
Oct 03, 2011 37.64 38.02 36.50 36.58 612,317 -1.17(-3.11%)
Sep 30, 2011 38.15 38.90 37.69 37.76 453,506 -1.15(-2.95%)
Sep 29, 2011 38.95 39.09 38.01 38.91 316,728 +0.92(+2.41%)
Sep 28, 2011 39.15 39.32 37.92 37.99 438,087 -0.96(-2.47%)
Sep 27, 2011 40.43 40.77 38.66 38.95 322,583 -0.59(-1.49%)
Sep 26, 2011 37.87 39.62 36.87 39.54 334,977 +2.09(+5.58%)
Sep 23, 2011 37.10 37.49 36.56 37.45 534,140 +0.06(+0.17%)
Sep 22, 2011 36.86 37.63 36.27 37.39 609,876 -0.57(-1.50%)
Sep 21, 2011 38.14 39.12 37.86 37.96 486,848 -0.30(-0.79%)
Sep 20, 2011 38.12 38.58 37.61 38.26 315,518 +0.37(+0.99%)
Sep 19, 2011 36.44 38.20 36.23 37.88 274,725 +0.56(+1.50%)
Sep 16, 2011 38.23 38.61 36.84 37.32 412,745 -0.70(-1.85%)
Sep 15, 2011 38.36 38.40 37.46 38.03 198,113 +0.11(+0.28%)
Sep 14, 2011 37.69 38.46 36.74 37.92 152,780 +0.44(+1.19%)
Sep 13, 2011 37.58 37.79 36.56 37.47 267,244 +0.12(+0.31%)
Sep 12, 2011 36.03 37.38 36.03 37.36 221,849 +0.77(+2.12%)
Sep 09, 2011 37.58 37.61 36.00 36.58 303,487 -1.55(-4.06%)
Sep 08, 2011 37.46 38.75 37.38 38.13 327,603 +0.39(+1.04%)
Sep 07, 2011 37.42 37.84 37.00 37.74 287,498 +0.98(+2.66%)
Sep 06, 2011 35.70 36.88 35.33 36.76 297,236 -0.16(-0.43%)
Sep 02, 2011 37.95 38.04 36.47 36.92 308,187 -2.04(-5.23%)
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.