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 31, 2007 50.63 50.81 49.81 50.04 155,550 -0.59(-1.17%)
Dec 28, 2007 50.57 51.06 49.92 50.63 150,796 +0.47(+0.93%)
Dec 27, 2007 51.34 51.84 49.52 50.16 186,864 -1.63(-3.14%)
Dec 26, 2007 50.51 52.10 50.38 51.79 192,797 +1.15(+2.27%)
Dec 24, 2007 50.40 51.06 49.76 50.64 51,850 +0.75(+1.50%)
Dec 21, 2007 50.48 50.79 49.73 49.89 303,765 +0.28(+0.57%)
Dec 20, 2007 49.17 49.67 48.47 49.61 182,494 +0.84(+1.72%)
Dec 19, 2007 48.63 48.93 48.18 48.77 146,041 -0.03(-0.05%)
Dec 18, 2007 48.36 48.94 48.10 48.79 459,860 +0.86(+1.79%)
Dec 17, 2007 48.49 48.50 47.62 47.94 238,307 -0.86(-1.76%)
Dec 14, 2007 48.41 49.47 48.03 48.79 166,985 -0.33(-0.67%)
Dec 13, 2007 48.80 49.27 48.04 49.12 343,253 -0.18(-0.36%)
Dec 12, 2007 49.97 50.45 48.82 49.30 327,958 +0.59(+1.22%)
Dec 11, 2007 49.68 50.09 48.42 48.71 310,875 -0.72(-1.45%)
Dec 10, 2007 49.42 49.47 49.02 49.42 322,762 +0.24(+0.48%)
Dec 07, 2007 49.11 49.47 48.90 49.18 319,216 +0.36(+0.74%)
Dec 06, 2007 47.13 48.83 47.00 48.82 608,392 +1.51(+3.19%)
Dec 05, 2007 47.51 47.83 46.84 47.31 112,930 +0.60(+1.29%)
Dec 04, 2007 47.70 48.40 46.58 46.71 403,707 -1.33(-2.78%)
Dec 03, 2007 48.27 48.61 47.85 48.04 292,988 -0.54(-1.11%)
Nov 30, 2007 48.71 49.35 48.12 48.58 616,656 +0.28(+0.59%)
Nov 29, 2007 47.78 48.58 47.72 48.30 372,461 +0.37(+0.77%)
Nov 28, 2007 47.03 48.16 47.03 47.93 455,218 +1.33(+2.84%)
Nov 27, 2007 46.38 46.79 45.99 46.60 320,271 +0.31(+0.67%)
Nov 26, 2007 47.77 47.77 46.23 46.29 305,588 -0.71(-1.50%)
Nov 23, 2007 46.23 47.26 46.03 47.00 71,096 +1.02(+2.21%)
Nov 21, 2007 46.98 47.52 45.95 45.99 185,438 -1.17(-2.49%)
Nov 20, 2007 47.33 47.33 46.09 47.16 367,593 -0.06(-0.13%)
Nov 19, 2007 46.85 47.70 46.66 47.22 330,460 -0.04(-0.09%)
Nov 16, 2007 47.09 47.73 46.73 47.27 403,821 +0.19(+0.41%)
Nov 15, 2007 47.36 47.70 46.44 47.07 398,047 -0.27(-0.56%)
Nov 14, 2007 47.44 48.49 47.02 47.34 405,519 -0.09(-0.19%)
Nov 13, 2007 47.96 49.20 46.68 47.42 766,378 +0.43(+0.92%)
Nov 12, 2007 48.41 50.35 46.81 46.99 459,882 -2.04(-4.16%)
Nov 09, 2007 48.27 50.15 48.06 49.03 294,459 +0.45(+0.93%)
Nov 08, 2007 49.77 49.77 47.67 48.58 397,764 -0.53(-1.08%)
Nov 07, 2007 49.97 52.06 49.11 49.11 619,939 -0.94(-1.87%)
Nov 06, 2007 50.08 50.35 45.70 50.05 1,397,807 +6.58(+15.14%)
Nov 05, 2007 42.18 43.88 42.09 43.47 178,419 +0.77(+1.80%)
Nov 02, 2007 43.06 43.28 41.88 42.70 187,249 +0.15(+0.35%)
Nov 01, 2007 43.77 44.01 42.53 42.55 278,044 -1.52(-3.45%)
Oct 31, 2007 42.77 44.28 42.66 44.07 274,648 +1.31(+3.06%)
Oct 30, 2007 44.12 44.27 42.60 42.76 162,796 -1.76(-3.95%)
Oct 29, 2007 44.78 45.58 44.31 44.52 307,818 +0.00(+0.00%)
Oct 26, 2007 44.06 44.57 43.75 44.52 188,834 +1.10(+2.54%)
Oct 25, 2007 43.78 43.90 43.14 43.41 201,287 -0.26(-0.59%)
Oct 24, 2007 43.99 44.09 42.55 43.67 381,631 -0.76(-1.71%)
Oct 23, 2007 44.12 44.47 43.48 44.43 158,041 +0.84(+1.93%)
Oct 22, 2007 42.09 43.72 41.96 43.59 294,120 +1.19(+2.81%)
Oct 19, 2007 43.82 43.87 42.32 42.40 390,575 -1.54(-3.50%)
Oct 18, 2007 43.19 44.43 43.11 43.94 308,158 +0.47(+1.08%)
Oct 17, 2007 44.03 44.39 43.25 43.47 276,119 -0.04(-0.08%)
Oct 16, 2007 43.32 43.89 43.19 43.50 145,588 +0.15(+0.35%)
Oct 15, 2007 43.72 44.56 43.15 43.35 209,552 -0.46(-1.05%)
Oct 12, 2007 42.65 44.11 42.64 43.81 212,608 +0.99(+2.31%)
Oct 11, 2007 42.80 43.97 42.51 42.82 224,382 +0.16(+0.37%)
Oct 10, 2007 42.63 42.83 42.19 42.66 126,229 -0.10(-0.23%)
Oct 09, 2007 42.02 43.05 42.02 42.76 284,157 +0.79(+1.87%)
Oct 08, 2007 41.67 42.41 41.60 41.98 225,175 +0.13(+0.32%)
Oct 05, 2007 40.94 42.40 40.86 41.84 333,517 +1.23(+3.02%)
Oct 04, 2007 40.18 40.71 39.71 40.61 231,967 +0.55(+1.37%)
Oct 03, 2007 40.70 40.70 39.91 40.07 206,495 -0.95(-2.33%)
Oct 02, 2007 39.78 41.21 39.78 41.02 198,910 +1.21(+3.04%)
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.