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 (%)
Feb 28, 2006 26.86 26.90 26.13 26.38 125,889 -0.49(-1.81%)
Feb 27, 2006 26.90 27.02 26.74 26.86 150,343 -0.04(-0.13%)
Feb 24, 2006 26.91 26.94 26.69 26.90 201,740 +0.02(+0.07%)
Feb 23, 2006 26.63 27.03 26.59 26.88 287,780 +0.09(+0.33%)
Feb 22, 2006 26.93 26.93 26.41 26.79 102,115 -0.14(-0.52%)
Feb 21, 2006 26.77 27.00 26.60 26.93 180,796 +0.16(+0.59%)
Feb 17, 2006 26.94 26.94 26.55 26.77 196,646 +0.05(+0.20%)
Feb 16, 2006 26.99 27.34 26.68 26.72 140,493 -0.20(-0.75%)
Feb 15, 2006 27.12 27.24 26.70 26.92 93,511 -0.20(-0.75%)
Feb 14, 2006 27.28 27.38 26.70 27.13 175,249 -0.08(-0.29%)
Feb 13, 2006 27.78 27.82 26.96 27.21 179,211 -0.64(-2.28%)
Feb 10, 2006 28.09 28.54 27.83 27.84 160,871 -0.25(-0.88%)
Feb 09, 2006 27.91 28.40 27.91 28.09 217,137 -0.25(-0.87%)
Feb 08, 2006 28.49 28.59 28.02 28.34 198,004 -0.37(-1.29%)
Feb 07, 2006 29.94 29.94 28.71 28.71 315,969 -1.37(-4.55%)
Feb 06, 2006 29.59 30.08 29.55 30.08 89,775 +0.40(+1.34%)
Feb 03, 2006 29.59 29.99 29.35 29.68 296,837 +0.07(+0.24%)
Feb 02, 2006 29.99 30.38 29.41 29.61 329,328 -0.42(-1.41%)
Feb 01, 2006 31.67 31.81 29.67 30.03 439,595 -1.68(-5.29%)
Jan 31, 2006 31.80 32.00 30.96 31.71 197,551 +0.00(+0.00%)
Jan 30, 2006 31.09 31.91 31.09 31.71 191,551 +0.62(+1.99%)
Jan 27, 2006 30.96 31.63 30.92 31.09 196,306 +0.22(+0.72%)
Jan 26, 2006 31.80 32.13 30.74 30.87 294,346 -0.93(-2.92%)
Jan 25, 2006 31.62 32.18 31.28 31.80 286,082 +0.07(+0.22%)
Jan 24, 2006 32.21 32.23 31.32 31.73 367,254 -0.51(-1.59%)
Jan 23, 2006 31.67 32.36 31.13 32.24 330,234 +0.55(+1.73%)
Jan 20, 2006 32.33 32.33 31.44 31.69 311,215 +0.46(+1.47%)
Jan 19, 2006 30.07 31.45 29.88 31.23 188,721 +1.27(+4.25%)
Jan 18, 2006 29.70 30.07 29.45 29.96 185,891 +0.21(+0.71%)
Jan 17, 2006 30.39 30.59 29.62 29.75 232,420 -0.51(-1.69%)
Jan 13, 2006 30.05 30.63 29.99 30.26 187,476 +0.17(+0.56%)
Jan 12, 2006 30.19 30.19 29.79 30.09 210,910 -0.02(-0.06%)
Jan 11, 2006 29.79 30.26 29.35 30.11 249,402 +0.36(+1.22%)
Jan 10, 2006 29.31 29.86 29.26 29.75 233,326 +0.35(+1.20%)
Jan 09, 2006 28.58 29.64 28.58 29.40 221,099 +1.04(+3.68%)
Jan 06, 2006 27.74 28.60 27.69 28.35 170,494 +0.85(+3.08%)
Jan 05, 2006 27.56 27.65 27.16 27.51 206,155 -0.15(-0.54%)
Jan 04, 2006 26.65 28.09 26.65 27.66 215,212 +1.01(+3.78%)
Jan 03, 2006 25.97 26.94 25.70 26.65 158,154 +0.86(+3.32%)
Dec 30, 2005 25.68 25.97 25.62 25.79 117,738 +0.03(+0.10%)
Dec 29, 2005 26.09 26.29 25.76 25.77 83,775 -0.33(-1.25%)
Dec 28, 2005 25.80 26.28 25.68 26.09 147,399 -0.18(-0.67%)
Dec 23, 2005 26.32 26.46 25.98 26.27 74,832 -0.16(-0.60%)
Dec 22, 2005 27.07 27.23 26.21 26.43 181,702 -0.62(-2.29%)
Dec 21, 2005 26.19 27.18 26.17 27.05 129,965 +0.90(+3.45%)
Dec 20, 2005 26.02 26.59 25.97 26.15 163,249 +0.09(+0.34%)
Dec 19, 2005 25.84 26.87 25.63 26.06 259,138 -0.03(-0.10%)
Dec 16, 2005 26.89 27.29 26.08 26.08 344,046 -0.72(-2.70%)
Dec 15, 2005 26.94 27.26 26.67 26.81 267,629 -0.13(-0.49%)
Dec 14, 2005 27.34 27.54 26.94 26.94 179,438 -0.44(-1.61%)
Dec 13, 2005 27.90 27.90 27.06 27.38 252,911 -0.44(-1.59%)
Dec 12, 2005 28.13 28.43 27.82 27.82 169,815 -0.18(-0.63%)
Dec 09, 2005 27.97 28.13 27.74 28.00 94,643 +0.02(+0.06%)
Dec 08, 2005 27.62 28.08 27.50 27.98 107,436 +0.41(+1.47%)
Dec 07, 2005 27.88 28.75 27.24 27.58 100,191 -0.34(-1.20%)
Dec 06, 2005 28.14 28.27 27.84 27.91 99,285 -0.14(-0.50%)
Dec 05, 2005 27.87 28.60 27.54 28.05 194,608 +0.31(+1.11%)
Dec 02, 2005 27.77 27.80 27.42 27.74 154,532 +0.04(+0.13%)
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.