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, 2015 29.24 30.29 28.85 29.50 499,480 +0.63(+2.17%)
Nov 27, 2015 29.32 29.62 28.84 28.88 353,558 -1.04(-3.49%)
Nov 25, 2015 29.61 29.92 29.92 29.92 803,419 +0.01(+0.03%)
Nov 24, 2015 28.23 30.23 28.21 29.91 653,675 +1.95(+6.97%)
Nov 23, 2015 27.81 28.40 27.49 27.96 536,404 +0.01(+0.03%)
Nov 20, 2015 28.09 28.33 27.30 27.95 521,889 -0.02(-0.07%)
Nov 19, 2015 28.36 28.54 27.47 27.97 551,837 -0.75(-2.63%)
Nov 18, 2015 28.56 29.05 27.81 28.73 754,055 +0.57(+2.04%)
Nov 17, 2015 29.13 29.13 28.02 28.15 577,642 -1.04(-3.57%)
Nov 16, 2015 28.53 29.46 27.78 29.19 557,573 +0.70(+2.45%)
Nov 13, 2015 27.77 28.68 27.39 28.50 803,511 +0.78(+2.83%)
Nov 12, 2015 27.93 28.52 27.14 27.71 872,089 -0.88(-3.07%)
Nov 11, 2015 28.91 29.31 27.46 28.59 1,032,257 -0.23(-0.80%)
Nov 10, 2015 29.20 29.41 28.35 28.82 594,128 -0.48(-1.63%)
Nov 09, 2015 29.26 29.90 28.56 29.30 930,420 -0.06(-0.20%)
Nov 06, 2015 31.59 32.85 27.20 29.36 3,119,280 -4.22(-12.57%)
Nov 05, 2015 35.01 35.53 33.26 33.58 1,008,001 -1.78(-5.03%)
Nov 04, 2015 35.19 35.41 34.18 35.36 668,647 +0.41(+1.18%)
Nov 03, 2015 34.49 35.42 33.97 34.94 616,062 +0.66(+1.92%)
Nov 02, 2015 32.72 34.62 32.56 34.29 677,477 +1.11(+3.34%)
Oct 30, 2015 32.89 33.60 32.07 33.18 605,302 +0.38(+1.17%)
Oct 29, 2015 31.93 33.25 31.93 32.80 686,705 +0.47(+1.45%)
Oct 28, 2015 31.09 32.67 30.53 32.33 720,937 +1.59(+5.16%)
Oct 27, 2015 31.54 31.80 29.79 30.74 597,451 -1.47(-4.57%)
Oct 26, 2015 33.44 33.44 31.72 32.21 576,185 -1.39(-4.15%)
Oct 23, 2015 32.95 33.91 31.89 33.61 576,592 +0.63(+1.91%)
Oct 22, 2015 34.06 34.56 32.24 32.98 643,159 -0.81(-2.40%)
Oct 21, 2015 34.59 35.34 33.63 33.79 629,336 -1.08(-3.10%)
Oct 20, 2015 32.24 35.12 31.95 34.87 812,013 +2.97(+9.31%)
Oct 19, 2015 31.97 32.58 31.52 31.90 646,582 -0.32(-1.01%)
Oct 16, 2015 32.16 33.26 30.88 32.22 590,149 +0.11(+0.36%)
Oct 15, 2015 30.57 32.36 30.37 32.11 719,954 +1.45(+4.74%)
Oct 14, 2015 30.87 30.94 29.93 30.66 449,029 -0.03(-0.09%)
Oct 13, 2015 30.59 32.26 30.28 30.68 708,300 -0.19(-0.62%)
Oct 12, 2015 32.68 32.68 30.66 30.88 459,317 -1.62(-5.00%)
Oct 09, 2015 33.56 34.02 32.36 32.50 945,308 -0.66(-1.99%)
Oct 08, 2015 30.11 33.18 29.92 33.16 1,088,525 +2.97(+9.84%)
Oct 07, 2015 30.43 31.72 29.49 30.19 910,352 +0.16(+0.54%)
Oct 06, 2015 28.68 30.76 28.26 30.02 811,037 +1.49(+5.22%)
Oct 05, 2015 27.33 28.96 27.26 28.53 916,188 +1.53(+5.66%)
Oct 02, 2015 24.05 27.04 23.89 27.01 1,275,319 +2.85(+11.78%)
Oct 01, 2015 25.09 26.15 23.83 24.16 1,328,875 -0.83(-3.33%)
Sep 30, 2015 25.03 25.20 24.56 24.99 1,016,197 +0.03(+0.11%)
Sep 29, 2015 25.22 25.86 24.76 24.96 1,068,061 +0.01(+0.04%)
Sep 28, 2015 26.15 26.15 24.91 24.95 580,283 -1.42(-5.40%)
Sep 25, 2015 27.19 27.60 25.75 26.38 843,646 -0.49(-1.81%)
Sep 24, 2015 27.02 27.35 26.59 26.86 865,751 -0.27(-0.99%)
Sep 23, 2015 28.74 29.38 27.08 27.13 952,108 -1.51(-5.27%)
Sep 22, 2015 28.86 29.49 28.32 28.64 852,017 -0.52(-1.77%)
Sep 21, 2015 29.73 30.09 29.12 29.16 896,645 -0.14(-0.49%)
Sep 18, 2015 29.45 30.05 29.15 29.30 1,150,745 -0.49(-1.64%)
Sep 17, 2015 29.16 31.12 28.94 29.79 1,543,981 +0.42(+1.43%)
Sep 16, 2015 29.31 29.97 28.80 29.37 977,440 +0.39(+1.35%)
Sep 15, 2015 27.80 29.33 27.80 28.97 1,212,990 +1.77(+6.50%)
Sep 14, 2015 28.03 28.33 27.20 27.21 872,367 -0.78(-2.80%)
Sep 11, 2015 29.35 29.65 27.86 27.99 1,280,780 -1.66(-5.61%)
Sep 10, 2015 32.04 32.13 29.34 29.65 1,651,111 -2.49(-7.76%)
Sep 09, 2015 34.52 35.28 31.71 32.15 926,153 -2.32(-6.73%)
Sep 08, 2015 34.50 34.79 33.87 34.47 362,120 +0.28(+0.81%)
Sep 04, 2015 34.87 34.19 34.19 34.19 293,732 -0.92(-2.61%)
Sep 03, 2015 34.99 35.69 34.85 35.11 468,968 +0.09(+0.25%)
Sep 02, 2015 34.83 35.93 34.36 35.02 646,607 +0.47(+1.35%)
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.