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 (%)
Dec 29, 2006 32.05 32.16 31.82 31.88 80,832 -0.16(-0.50%)
Dec 28, 2006 32.23 32.45 32.02 32.04 78,681 -0.19(-0.60%)
Dec 27, 2006 31.67 32.28 31.61 32.23 81,284 +0.58(+1.84%)
Dec 26, 2006 31.75 31.91 31.63 31.65 76,416 -0.14(-0.44%)
Dec 22, 2006 32.21 32.28 31.66 31.79 219,061 -0.41(-1.26%)
Dec 21, 2006 32.49 32.63 32.14 32.20 199,929 -0.28(-0.87%)
Dec 20, 2006 32.24 32.68 32.24 32.48 340,536 +0.24(+0.74%)
Dec 19, 2006 31.63 32.37 31.47 32.24 209,665 +0.56(+1.76%)
Dec 18, 2006 32.15 32.24 31.65 31.68 196,646 -0.43(-1.35%)
Dec 15, 2006 32.63 32.78 32.12 32.12 155,777 -0.42(-1.30%)
Dec 14, 2006 32.17 32.84 32.17 32.54 427,934 +0.41(+1.26%)
Dec 13, 2006 32.02 32.15 31.74 32.13 386,273 +0.25(+0.78%)
Dec 12, 2006 32.13 32.36 31.89 31.89 584,278 -0.20(-0.63%)
Dec 11, 2006 32.24 32.24 31.95 32.09 247,930 -0.11(-0.36%)
Dec 08, 2006 32.03 32.21 31.85 32.21 211,023 +0.15(+0.47%)
Dec 07, 2006 31.77 32.23 31.32 32.06 369,971 +0.34(+1.06%)
Dec 06, 2006 31.55 31.74 31.23 31.72 627,185 +0.08(+0.25%)
Dec 05, 2006 31.65 31.97 31.51 31.64 287,893 +0.03(+0.08%)
Dec 04, 2006 31.80 31.91 31.57 31.61 111,851 -0.19(-0.58%)
Dec 01, 2006 31.15 31.80 31.08 31.80 155,777 +0.38(+1.21%)
Nov 30, 2006 31.23 31.76 31.00 31.42 249,515 +0.16(+0.51%)
Nov 29, 2006 30.30 31.26 30.30 31.26 538,881 +1.03(+3.42%)
Nov 28, 2006 29.90 30.43 29.90 30.23 172,079 +0.19(+0.65%)
Nov 27, 2006 30.39 30.53 29.94 30.03 168,683 -0.39(-1.28%)
Nov 24, 2006 30.39 30.57 30.38 30.42 50,605 -0.06(-0.20%)
Nov 22, 2006 30.85 30.90 30.47 30.48 136,758 -0.32(-1.03%)
Nov 21, 2006 30.32 30.91 30.32 30.80 290,384 +0.48(+1.57%)
Nov 20, 2006 30.06 30.58 29.97 30.32 177,513 +0.20(+0.67%)
Nov 17, 2006 30.01 30.16 29.79 30.12 301,365 +0.11(+0.35%)
Nov 16, 2006 29.68 30.09 29.68 30.01 550,881 +0.36(+1.22%)
Nov 15, 2006 29.66 29.94 29.60 29.65 267,855 +0.00(+0.00%)
Nov 14, 2006 29.15 29.70 29.06 29.65 242,609 +0.50(+1.73%)
Nov 13, 2006 29.60 29.60 29.02 29.15 223,477 -0.60(-2.02%)
Nov 10, 2006 29.77 29.77 29.45 29.75 416,387 +0.17(+0.57%)
Nov 09, 2006 29.19 29.99 29.15 29.58 456,690 +0.44(+1.52%)
Nov 08, 2006 28.27 29.25 27.86 29.14 361,706 +0.78(+2.74%)
Nov 07, 2006 29.40 29.40 28.09 28.36 760,546 -0.89(-3.05%)
Nov 06, 2006 28.83 29.29 28.77 29.26 216,231 +0.49(+1.72%)
Nov 03, 2006 28.73 28.93 28.55 28.76 166,645 +0.13(+0.46%)
Nov 02, 2006 28.61 28.81 28.51 28.63 507,748 -0.11(-0.37%)
Nov 01, 2006 29.51 29.51 28.68 28.73 423,859 -0.59(-2.02%)
Oct 31, 2006 29.71 29.71 29.18 29.33 197,099 -0.30(-1.01%)
Oct 30, 2006 29.44 29.71 29.27 29.63 80,605 -0.01(-0.03%)
Oct 27, 2006 30.17 30.36 29.54 29.64 261,742 -0.68(-2.24%)
Oct 26, 2006 30.25 30.33 30.03 30.32 162,003 +0.22(+0.73%)
Oct 25, 2006 29.66 30.11 29.56 30.09 488,049 +0.52(+1.76%)
Oct 24, 2006 29.22 29.58 29.00 29.57 247,477 +0.35(+1.21%)
Oct 23, 2006 29.27 29.44 29.05 29.22 230,722 -0.07(-0.24%)
Oct 20, 2006 29.38 29.38 28.97 29.29 145,022 +0.06(+0.21%)
Oct 19, 2006 28.75 29.23 28.73 29.23 170,041 +0.48(+1.66%)
Oct 18, 2006 29.36 29.41 28.71 28.75 161,098 -0.49(-1.66%)
Oct 17, 2006 29.39 29.42 28.93 29.24 132,116 -0.36(-1.22%)
Oct 16, 2006 29.56 29.75 29.31 29.60 202,872 +0.11(+0.39%)
Oct 13, 2006 29.57 29.59 29.23 29.48 205,476 -0.02(-0.06%)
Oct 12, 2006 28.73 29.50 28.50 29.50 342,347 +0.95(+3.34%)
Oct 11, 2006 28.87 28.87 28.34 28.55 437,557 -0.32(-1.10%)
Oct 10, 2006 28.73 29.00 28.68 28.87 165,173 +0.14(+0.49%)
Oct 09, 2006 28.87 29.07 28.65 28.73 153,286 -0.17(-0.58%)
Oct 06, 2006 28.93 29.26 28.62 28.89 229,137 -0.23(-0.79%)
Oct 05, 2006 29.24 29.52 28.95 29.12 192,231 -0.09(-0.30%)
Oct 04, 2006 28.57 29.27 28.56 29.21 297,290 +0.66(+2.32%)
Oct 03, 2006 29.51 29.51 28.55 28.55 326,724 -0.91(-3.09%)
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.