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, 2015 24.74 25.01 25.01 25.01 380,730 +0.25(+1.01%)
Dec 30, 2015 24.70 25.56 24.55 24.76 456,163 -0.42(-1.65%)
Dec 29, 2015 25.30 25.79 24.64 25.18 394,567 +0.23(+0.93%)
Dec 28, 2015 25.25 25.43 24.79 24.95 479,902 -0.65(-2.53%)
Dec 24, 2015 26.02 25.59 25.59 25.59 380,315 -0.39(-1.49%)
Dec 23, 2015 24.38 26.00 24.25 25.98 598,960 +1.77(+7.30%)
Dec 22, 2015 22.93 24.37 22.75 24.21 520,968 +1.39(+6.09%)
Dec 21, 2015 21.99 23.09 21.54 22.82 689,041 +0.85(+3.87%)
Dec 18, 2015 22.38 22.38 21.18 21.97 1,399,004 -0.60(-2.65%)
Dec 17, 2015 23.91 24.28 22.43 22.57 836,315 -1.61(-6.67%)
Dec 16, 2015 24.40 24.98 23.96 24.18 653,099 -0.43(-1.73%)
Dec 15, 2015 24.46 24.99 24.16 24.61 627,858 +0.56(+2.33%)
Dec 14, 2015 24.66 24.71 23.70 24.05 941,153 -0.63(-2.54%)
Dec 11, 2015 25.28 25.34 24.17 24.68 510,055 -1.22(-4.70%)
Dec 10, 2015 25.49 26.05 25.18 25.89 875,692 +0.23(+0.90%)
Dec 09, 2015 25.35 27.01 25.29 25.66 542,535 +0.27(+1.06%)
Dec 08, 2015 24.48 25.73 24.05 25.39 1,236,109 +0.24(+0.96%)
Dec 07, 2015 26.21 26.27 24.28 25.15 1,507,435 -1.64(-6.13%)
Dec 04, 2015 28.30 28.95 26.05 26.79 721,560 -1.80(-6.28%)
Dec 03, 2015 28.42 29.18 28.04 28.59 490,485 +0.47(+1.68%)
Dec 02, 2015 29.75 30.27 28.03 28.11 836,895 -1.89(-6.31%)
Dec 01, 2015 29.44 30.08 29.21 30.01 474,309 +0.50(+1.70%)
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%)
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.