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, 2014 63.10 63.13 59.81 59.97 508,092 -3.63(-5.71%)
Nov 26, 2014 65.31 63.60 63.60 63.60 295,963 -1.81(-2.76%)
Nov 25, 2014 67.11 67.23 65.05 65.41 212,778 -1.45(-2.17%)
Nov 24, 2014 66.21 66.89 65.88 66.86 209,151 +0.56(+0.84%)
Nov 21, 2014 66.34 67.41 65.47 66.30 275,993 +0.55(+0.84%)
Nov 20, 2014 64.56 65.94 64.17 65.75 272,379 +1.02(+1.57%)
Nov 19, 2014 65.21 65.59 64.69 64.73 299,955 -0.51(-0.79%)
Nov 18, 2014 65.87 66.36 65.01 65.25 215,036 -0.43(-0.65%)
Nov 17, 2014 66.18 66.30 65.05 65.67 326,957 -0.27(-0.41%)
Nov 14, 2014 66.32 67.38 65.49 65.94 361,395 -0.32(-0.48%)
Nov 13, 2014 67.60 67.95 65.48 66.26 475,640 -1.52(-2.24%)
Nov 12, 2014 67.04 67.98 66.89 67.78 266,508 +0.45(+0.66%)
Nov 11, 2014 66.46 67.43 65.58 67.33 302,898 +1.14(+1.72%)
Nov 10, 2014 68.19 69.12 65.85 66.20 644,187 -2.38(-3.48%)
Nov 07, 2014 65.67 68.68 63.78 68.58 692,963 +1.50(+2.24%)
Nov 06, 2014 65.91 67.18 65.32 67.08 446,788 +0.92(+1.39%)
Nov 05, 2014 66.86 67.53 65.55 66.16 623,051 -0.67(-1.00%)
Nov 04, 2014 68.11 68.11 65.59 66.83 606,454 -1.82(-2.65%)
Nov 03, 2014 68.81 69.86 68.17 68.65 502,018 -0.19(-0.27%)
Oct 31, 2014 68.86 68.94 67.53 68.83 542,857 +0.80(+1.18%)
Oct 30, 2014 68.36 68.67 66.76 68.03 480,961 -0.57(-0.83%)
Oct 29, 2014 67.72 68.98 67.57 68.60 633,233 +1.16(+1.71%)
Oct 28, 2014 64.61 67.47 64.44 67.44 554,922 +2.94(+4.56%)
Oct 27, 2014 65.18 65.63 65.63 64.50 271,163 -1.13(-1.72%)
Oct 24, 2014 66.15 66.33 64.76 65.63 231,653 -0.33(-0.49%)
Oct 23, 2014 64.15 66.48 63.85 65.95 359,181 +2.38(+3.74%)
Oct 22, 2014 64.02 65.20 63.50 63.58 364,735 -0.50(-0.78%)
Oct 21, 2014 63.94 65.03 63.73 64.08 459,209 +0.26(+0.41%)
Oct 20, 2014 62.54 63.89 62.54 63.82 368,409 +1.17(+1.87%)
Oct 17, 2014 66.06 66.77 61.62 62.65 890,760 -2.76(-4.22%)
Oct 16, 2014 62.36 65.72 62.36 65.40 494,868 +1.83(+2.89%)
Oct 15, 2014 61.77 63.87 61.20 63.57 714,905 +1.79(+2.89%)
Oct 14, 2014 62.39 63.25 61.27 61.78 496,454 -0.22(-0.36%)
Oct 13, 2014 62.02 63.09 61.59 62.00 450,933 +0.05(+0.08%)
Oct 10, 2014 62.65 62.95 61.20 61.96 541,256 -0.69(-1.10%)
Oct 09, 2014 63.80 64.05 62.36 62.65 820,059 -1.21(-1.90%)
Oct 08, 2014 63.90 64.23 62.07 63.86 529,910 -0.18(-0.28%)
Oct 07, 2014 63.00 64.83 62.91 64.03 491,314 +0.85(+1.34%)
Oct 06, 2014 62.52 63.62 62.24 63.19 339,095 +0.83(+1.33%)
Oct 03, 2014 62.30 63.02 61.75 62.36 408,245 +0.13(+0.21%)
Oct 02, 2014 61.86 62.80 61.67 62.23 608,182 +0.20(+0.33%)
Oct 01, 2014 62.50 62.92 61.59 62.02 487,811 -0.57(-0.91%)
Sep 30, 2014 63.09 63.89 62.46 62.59 610,292 -0.25(-0.40%)
Sep 29, 2014 62.56 63.40 62.28 62.84 231,604 -0.59(-0.93%)
Sep 26, 2014 62.55 63.64 62.31 63.43 286,214 +0.89(+1.43%)
Sep 25, 2014 63.21 63.21 61.92 62.54 426,663 -1.02(-1.61%)
Sep 24, 2014 63.35 63.91 62.13 63.56 223,993 +0.41(+0.65%)
Sep 23, 2014 63.72 64.01 63.14 63.15 264,188 -0.56(-0.88%)
Sep 22, 2014 63.70 64.25 62.58 63.71 364,712 -0.16(-0.25%)
Sep 19, 2014 65.47 65.78 63.49 63.87 645,213 -1.70(-2.60%)
Sep 18, 2014 66.18 66.67 65.32 65.57 182,323 -0.56(-0.84%)
Sep 17, 2014 66.10 66.82 65.95 66.13 183,884 -0.12(-0.18%)
Sep 16, 2014 65.93 66.87 65.74 66.25 164,654 +0.32(+0.48%)
Sep 15, 2014 66.20 66.34 65.30 65.94 242,627 -0.20(-0.31%)
Sep 12, 2014 66.20 66.57 65.29 66.14 253,417 -0.21(-0.32%)
Sep 11, 2014 65.54 66.43 65.23 66.35 274,313 +0.31(+0.47%)
Sep 10, 2014 66.14 66.76 65.75 66.05 489,650 -0.19(-0.28%)
Sep 09, 2014 66.63 67.03 65.96 66.23 168,573 -0.36(-0.55%)
Sep 08, 2014 67.43 67.43 66.27 66.60 182,049 -0.88(-1.30%)
Sep 05, 2014 67.25 68.19 66.97 67.47 229,159 +0.02(+0.03%)
Sep 04, 2014 67.81 68.70 67.06 67.45 210,696 -0.40(-0.59%)
Sep 03, 2014 68.23 68.23 67.57 67.85 176,211 +0.05(+0.07%)
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.