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, 2012 47.20 47.47 46.71 47.27 193,189 +0.19(+0.40%)
Nov 29, 2012 47.10 47.21 46.73 47.08 189,467 +0.53(+1.13%)
Nov 28, 2012 46.23 46.77 45.77 46.56 271,517 -0.03(-0.06%)
Nov 27, 2012 46.34 46.85 46.34 46.58 270,891 +0.30(+0.64%)
Nov 26, 2012 46.24 46.47 45.94 46.29 277,119 -0.05(-0.10%)
Nov 23, 2012 45.73 46.38 45.34 46.33 48,541 +0.87(+1.91%)
Nov 21, 2012 45.94 45.94 45.27 45.46 70,064 -0.36(-0.79%)
Nov 20, 2012 45.07 45.82 44.83 45.82 100,779 +0.64(+1.42%)
Nov 19, 2012 45.61 45.72 44.98 45.18 172,751 +0.10(+0.22%)
Nov 16, 2012 44.32 45.25 43.62 45.08 236,683 +0.73(+1.65%)
Nov 15, 2012 43.83 44.56 43.66 44.35 132,990 +0.73(+1.68%)
Nov 14, 2012 44.95 45.47 43.47 43.62 125,018 -1.38(-3.07%)
Nov 13, 2012 44.51 46.09 44.51 45.00 167,557 +0.22(+0.48%)
Nov 12, 2012 44.51 44.94 44.00 44.79 96,401 +0.27(+0.61%)
Nov 09, 2012 44.13 45.17 43.62 44.51 123,168 +0.44(+1.00%)
Nov 08, 2012 44.12 44.51 43.62 44.07 166,423 -0.43(-0.97%)
Nov 07, 2012 44.89 44.94 44.20 44.51 216,920 -1.13(-2.48%)
Nov 06, 2012 45.08 45.68 45.07 45.63 156,900 +0.61(+1.34%)
Nov 05, 2012 44.50 45.25 44.41 45.03 45,639 +0.47(+1.05%)
Nov 02, 2012 45.46 45.46 44.39 44.56 120,052 -0.61(-1.34%)
Nov 01, 2012 45.19 45.65 44.60 45.16 112,406 +0.05(+0.10%)
Oct 31, 2012 44.93 45.18 44.51 45.12 179,441 +0.40(+0.89%)
Oct 26, 2012 45.35 44.72 44.72 44.72 95,481 -0.50(-1.10%)
Oct 25, 2012 45.01 45.32 44.78 45.22 103,706 +0.57(+1.28%)
Oct 24, 2012 44.92 45.02 44.32 44.65 137,504 -0.19(-0.42%)
Oct 23, 2012 44.48 45.10 44.34 44.84 139,817 -0.60(-1.31%)
Oct 19, 2012 45.58 46.01 45.26 45.44 193,669 -0.49(-1.06%)
Oct 18, 2012 45.91 46.09 45.69 45.92 123,298 -0.15(-0.33%)
Oct 17, 2012 45.64 46.12 45.44 46.08 129,983 +0.55(+1.21%)
Oct 16, 2012 44.98 45.81 44.91 45.53 116,332 +0.65(+1.45%)
Oct 15, 2012 44.58 44.88 44.15 44.88 92,909 +0.33(+0.75%)
Oct 12, 2012 44.63 44.84 44.07 44.54 159,502 -0.20(-0.44%)
Oct 11, 2012 44.92 45.20 44.64 44.74 102,084 +0.14(+0.30%)
Oct 10, 2012 45.13 45.26 44.51 44.60 176,817 -0.64(-1.42%)
Oct 09, 2012 45.48 45.66 45.16 45.25 127,517 -0.15(-0.34%)
Oct 08, 2012 45.05 45.44 44.95 45.40 134,039 +0.18(+0.40%)
Oct 05, 2012 45.67 46.09 45.05 45.22 147,551 -0.34(-0.75%)
Oct 04, 2012 45.39 45.56 45.01 45.56 116,295 +0.40(+0.88%)
Oct 03, 2012 45.55 45.63 45.09 45.16 259,267 -0.27(-0.60%)
Oct 02, 2012 45.60 45.76 45.06 45.44 167,076 +0.05(+0.12%)
Oct 01, 2012 46.01 46.29 45.28 45.38 198,125 -0.31(-0.67%)
Sep 28, 2012 45.74 46.08 45.68 45.69 193,999 -0.42(-0.92%)
Sep 27, 2012 45.62 46.13 44.92 46.11 198,912 +1.00(+2.22%)
Sep 26, 2012 43.92 45.36 43.92 45.11 295,556 -1.26(-2.71%)
Sep 25, 2012 46.91 47.11 46.29 46.37 239,998 -0.50(-1.06%)
Sep 24, 2012 46.73 47.02 46.59 46.86 163,041 +0.00(+0.00%)
Sep 21, 2012 47.23 47.49 46.62 46.86 370,460 +0.05(+0.12%)
Sep 20, 2012 46.37 46.88 46.22 46.81 173,074 +0.25(+0.54%)
Sep 19, 2012 46.96 47.16 46.45 46.56 188,747 -0.30(-0.64%)
Sep 18, 2012 46.64 46.96 46.46 46.85 215,861 +0.05(+0.10%)
Sep 17, 2012 47.24 47.45 46.57 46.81 234,548 -0.51(-1.07%)
Sep 14, 2012 46.27 47.40 46.27 47.32 335,094 +1.31(+2.85%)
Sep 13, 2012 45.37 46.49 45.37 46.01 489,306 +0.24(+0.53%)
Sep 12, 2012 45.64 45.94 45.50 45.76 201,403 +0.26(+0.58%)
Sep 11, 2012 45.28 45.83 44.93 45.50 221,757 +0.34(+0.76%)
Sep 10, 2012 44.69 45.67 44.28 45.16 233,254 -0.52(-1.15%)
Sep 07, 2012 45.00 45.74 44.81 45.68 365,833 +0.84(+1.87%)
Sep 06, 2012 43.91 45.02 43.86 44.84 346,169 +0.93(+2.12%)
Sep 05, 2012 43.47 44.03 43.00 43.91 507,844 +0.56(+1.29%)
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.