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, 2009 34.27 33.96 33.96 33.96 223,137 -0.40(-1.16%)
Dec 30, 2009 34.17 34.42 33.90 34.36 160,824 +0.13(+0.39%)
Dec 29, 2009 34.59 34.63 34.01 34.23 139,989 -0.14(-0.41%)
Dec 28, 2009 34.22 34.38 33.75 34.37 152,775 +0.36(+1.07%)
Dec 24, 2009 34.60 34.61 33.89 34.01 72,354 -0.41(-1.18%)
Dec 23, 2009 34.50 34.56 34.14 34.41 228,714 +0.24(+0.70%)
Dec 22, 2009 33.65 34.51 33.43 34.18 514,228 +0.52(+1.55%)
Dec 21, 2009 33.42 34.06 33.39 33.65 279,682 +0.42(+1.25%)
Dec 18, 2009 32.86 33.56 32.58 33.24 1,548,360 +0.71(+2.17%)
Dec 17, 2009 32.69 33.05 32.29 32.53 282,966 -0.50(-1.52%)
Dec 16, 2009 32.75 33.12 32.68 33.04 385,398 +0.58(+1.80%)
Dec 15, 2009 32.30 32.90 32.06 32.45 340,002 -0.04(-0.11%)
Dec 14, 2009 32.28 32.49 32.20 32.49 262,210 +0.68(+2.14%)
Dec 11, 2009 31.46 31.96 31.15 31.81 579,076 +0.42(+1.35%)
Dec 10, 2009 31.86 32.09 31.14 31.38 199,178 -0.34(-1.09%)
Dec 09, 2009 32.19 32.19 31.19 31.73 222,491 -0.36(-1.13%)
Dec 08, 2009 32.25 32.63 31.66 32.09 248,479 -0.27(-0.82%)
Dec 07, 2009 32.59 32.73 32.24 32.36 199,640 +0.03(+0.08%)
Dec 04, 2009 32.23 32.97 31.81 32.33 323,761 +0.49(+1.53%)
Dec 03, 2009 31.83 32.32 31.52 31.84 428,057 +0.10(+0.31%)
Dec 02, 2009 31.23 31.82 30.63 31.75 361,763 +0.60(+1.93%)
Dec 01, 2009 30.65 31.40 30.65 31.15 365,994 +0.83(+2.74%)
Nov 30, 2009 30.25 30.50 29.88 30.32 298,380 -0.15(-0.49%)
Nov 27, 2009 30.67 30.84 30.42 30.47 137,260 -0.76(-2.43%)
Nov 25, 2009 31.53 31.63 31.06 31.23 141,186 -0.06(-0.20%)
Nov 24, 2009 31.53 31.82 30.68 31.29 164,513 -0.42(-1.31%)
Nov 23, 2009 31.53 32.11 31.38 31.70 337,341 +0.87(+2.81%)
Nov 20, 2009 31.20 31.30 30.60 30.84 219,006 -0.63(-1.99%)
Nov 19, 2009 31.91 31.98 31.24 31.46 319,444 -0.88(-2.73%)
Nov 18, 2009 32.73 32.73 32.05 32.35 295,592 -0.28(-0.87%)
Nov 17, 2009 32.26 32.68 31.80 32.63 460,964 +0.47(+1.46%)
Nov 16, 2009 30.56 32.38 30.56 32.16 454,595 +1.97(+6.52%)
Nov 13, 2009 29.52 30.31 29.15 30.19 304,263 +0.69(+2.34%)
Nov 12, 2009 29.94 30.55 29.37 29.50 299,469 -0.42(-1.42%)
Nov 11, 2009 30.30 30.79 29.49 29.93 302,247 -0.11(-0.35%)
Nov 10, 2009 30.35 30.77 29.56 30.03 458,243 -0.40(-1.31%)
Nov 09, 2009 29.92 30.44 29.72 30.43 252,658 +0.87(+2.93%)
Nov 06, 2009 29.68 30.82 29.28 29.56 675,077 +0.49(+1.70%)
Nov 05, 2009 26.59 30.25 26.59 29.07 847,518 +2.73(+10.36%)
Nov 04, 2009 26.50 27.10 26.17 26.34 384,223 +0.02(+0.07%)
Nov 03, 2009 25.33 26.41 25.04 26.32 323,208 +0.71(+2.76%)
Nov 02, 2009 25.93 26.11 25.21 25.62 435,073 -0.13(-0.51%)
Oct 30, 2009 26.08 26.18 25.48 25.75 417,516 -0.46(-1.75%)
Oct 29, 2009 25.75 26.38 25.60 26.21 261,197 +0.77(+3.02%)
Oct 28, 2009 25.99 25.99 25.30 25.44 465,199 -0.62(-2.37%)
Oct 27, 2009 26.13 26.46 25.65 26.06 176,602 +0.10(+0.37%)
Oct 26, 2009 26.63 27.38 25.85 25.96 275,330 -0.72(-2.71%)
Oct 23, 2009 26.83 26.91 26.40 26.68 259,687 -1.07(-3.85%)
Oct 22, 2009 27.01 27.87 26.56 27.75 196,932 +0.64(+2.35%)
Oct 21, 2009 27.86 28.44 27.02 27.12 263,725 -0.90(-3.22%)
Oct 20, 2009 27.82 28.12 27.72 28.02 153,929 -0.49(-1.73%)
Oct 19, 2009 28.25 28.93 27.52 28.51 233,015 +0.46(+1.64%)
Oct 16, 2009 28.42 28.42 27.87 28.05 131,398 -0.50(-1.76%)
Oct 15, 2009 28.20 28.60 27.86 28.56 143,873 +0.22(+0.78%)
Oct 14, 2009 28.00 28.43 27.76 28.34 147,099 +0.70(+2.52%)
Oct 13, 2009 27.84 27.84 26.88 27.64 144,669 -0.16(-0.57%)
Oct 12, 2009 28.23 28.33 27.55 27.80 146,272 +0.24(+0.87%)
Oct 09, 2009 27.07 27.59 27.01 27.56 160,750 +0.40(+1.46%)
Oct 08, 2009 27.36 27.67 27.02 27.16 270,397 -0.04(-0.16%)
Oct 07, 2009 26.52 27.44 26.37 27.21 1,071,686 +0.64(+2.39%)
Oct 06, 2009 26.50 26.69 26.15 26.57 127,337 +0.31(+1.18%)
Oct 05, 2009 25.83 26.28 25.53 26.26 225,402 +0.64(+2.52%)
Oct 02, 2009 25.16 25.89 25.03 25.62 148,212 +0.27(+1.08%)
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.