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, 2017 14.80 15.15 14.54 14.56 1,073,042 -0.15(-1.02%)
Nov 29, 2017 14.86 14.94 14.57 14.71 584,586 -0.20(-1.34%)
Nov 28, 2017 14.90 15.09 14.77 14.91 658,420 +0.04(+0.27%)
Nov 27, 2017 14.92 15.28 14.80 14.87 913,656 -0.04(-0.27%)
Nov 24, 2017 14.95 15.01 14.70 14.91 147,226 +0.04(+0.27%)
Nov 22, 2017 14.94 15.44 14.71 14.87 484,034 +0.14(+0.95%)
Nov 21, 2017 14.68 15.15 14.58 14.73 485,435 +0.11(+0.75%)
Nov 20, 2017 14.26 14.63 13.99 14.62 493,525 +0.31(+2.17%)
Nov 17, 2017 14.26 14.48 14.06 14.31 486,209 +0.09(+0.63%)
Nov 16, 2017 14.03 14.50 13.56 14.22 649,451 +0.26(+1.86%)
Nov 15, 2017 13.82 14.12 13.45 13.96 842,175 -0.11(-0.78%)
Nov 14, 2017 14.49 14.97 14.05 14.07 878,255 -0.56(-3.83%)
Nov 13, 2017 14.10 15.03 14.02 14.63 1,164,250 +0.48(+3.39%)
Nov 10, 2017 13.69 14.41 13.42 14.15 2,125,623 +0.58(+4.27%)
Nov 09, 2017 11.39 13.95 10.95 13.57 6,381,644 +4.17(+44.36%)
Nov 08, 2017 9.390 9.470 9.020 9.400 674,761 -0.01(-0.11%)
Nov 07, 2017 9.090 9.470 9.000 9.410 768,964 +0.39(+4.32%)
Nov 06, 2017 8.710 9.045 8.470 9.020 622,108 +0.54(+6.37%)
Nov 03, 2017 8.890 8.950 8.370 8.480 697,231 -0.43(-4.83%)
Nov 02, 2017 9.070 9.210 8.860 8.910 427,679 -0.15(-1.66%)
Nov 01, 2017 9.610 9.890 9.050 9.060 610,907 -0.38(-4.03%)
Oct 31, 2017 9.120 9.540 9.070 9.440 600,288 +0.39(+4.31%)
Oct 30, 2017 8.850 9.220 8.780 9.050 485,574 +0.25(+2.84%)
Oct 27, 2017 8.800 8.890 8.600 8.800 469,543 -0.03(-0.34%)
Oct 26, 2017 8.930 9.080 8.760 8.830 559,678 -0.05(-0.56%)
Oct 25, 2017 8.820 8.920 8.660 8.880 417,798 +0.05(+0.57%)
Oct 24, 2017 8.810 9.020 8.690 8.830 316,230 +0.15(+1.73%)
Oct 23, 2017 8.730 8.910 8.630 8.680 319,037 -0.02(-0.23%)
Oct 20, 2017 9.060 9.060 8.220 8.700 947,923 -0.36(-3.97%)
Oct 19, 2017 9.080 9.190 8.840 9.060 588,269 -0.08(-0.88%)
Oct 18, 2017 9.330 9.425 9.130 9.140 375,171 -0.17(-1.83%)
Oct 17, 2017 9.590 9.610 9.160 9.310 487,803 -0.27(-2.82%)
Oct 16, 2017 9.720 9.900 9.465 9.580 516,187 +0.07(+0.74%)
Oct 13, 2017 9.550 9.710 9.460 9.510 284,070 +0.11(+1.17%)
Oct 12, 2017 9.400 9.572 9.360 9.400 238,332 -0.12(-1.26%)
Oct 11, 2017 9.520 9.600 9.280 9.520 404,413 +0.02(+0.21%)
Oct 10, 2017 9.760 9.910 9.450 9.500 425,146 -0.04(-0.42%)
Oct 09, 2017 9.420 9.685 9.305 9.540 426,494 +0.10(+1.06%)
Oct 06, 2017 9.430 9.560 9.260 9.440 398,051 -0.12(-1.26%)
Oct 05, 2017 9.500 9.701 9.500 9.560 344,693 +0.13(+1.38%)
Oct 04, 2017 9.410 9.760 9.370 9.430 403,865 -0.08(-0.84%)
Oct 03, 2017 9.500 9.730 9.415 9.510 647,651 -0.01(-0.11%)
Oct 02, 2017 9.170 9.570 9.170 9.520 653,599 +0.17(+1.82%)
Sep 29, 2017 9.460 9.530 9.130 9.350 769,269 -0.08(-0.85%)
Sep 28, 2017 9.910 10.02 9.340 9.430 786,393 -0.40(-4.07%)
Sep 27, 2017 9.710 10.00 9.630 9.830 1,115,789 +0.17(+1.76%)
Sep 26, 2017 9.780 9.960 9.650 9.660 794,361 -0.18(-1.83%)
Sep 25, 2017 9.450 10.06 9.450 9.840 1,011,085 +0.50(+5.35%)
Sep 22, 2017 9.900 10.12 9.290 9.340 876,075 -0.63(-6.32%)
Sep 21, 2017 10.24 10.39 9.950 9.970 752,846 -0.39(-3.76%)
Sep 20, 2017 9.880 10.66 9.880 10.36 1,121,848 +0.51(+5.18%)
Sep 19, 2017 9.800 10.10 9.619 9.850 952,997 +0.09(+0.92%)
Sep 18, 2017 9.280 9.790 9.250 9.760 958,546 +0.47(+5.06%)
Sep 15, 2017 9.370 9.445 9.110 9.290 1,081,714 -0.06(-0.64%)
Sep 14, 2017 9.400 9.580 9.130 9.350 966,379 +0.06(+0.65%)
Sep 13, 2017 9.210 9.410 9.021 9.290 850,722 +0.23(+2.54%)
Sep 12, 2017 9.230 9.480 9.040 9.060 830,866 -0.15(-1.63%)
Sep 11, 2017 8.580 9.260 8.560 9.210 759,286 +0.59(+6.84%)
Sep 08, 2017 9.530 9.540 8.560 8.620 1,238,709 -0.94(-9.83%)
Sep 07, 2017 8.970 9.610 8.920 9.560 2,363,591 +0.62(+6.94%)
Sep 06, 2017 9.000 9.200 8.725 8.940 894,309 +0.07(+0.79%)
Sep 05, 2017 8.580 8.900 8.488 8.870 1,006,245 +0.42(+4.97%)
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.