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, 2007 32.51 32.53 32.16 32.37 238,647 -0.18(-0.54%)
Feb 27, 2007 32.99 33.01 32.25 32.55 411,406 -0.80(-2.38%)
Feb 26, 2007 33.58 33.59 33.10 33.34 177,966 -0.19(-0.58%)
Feb 23, 2007 33.88 33.88 33.32 33.54 307,932 -0.33(-0.96%)
Feb 22, 2007 34.03 34.16 33.79 33.87 201,853 -0.10(-0.29%)
Feb 21, 2007 33.81 34.18 33.81 33.96 322,083 +0.11(+0.34%)
Feb 20, 2007 33.86 33.98 33.50 33.85 273,629 -0.01(-0.03%)
Feb 16, 2007 33.92 34.05 33.57 33.86 177,966 -0.02(-0.05%)
Feb 15, 2007 33.24 33.88 33.21 33.88 397,028 +0.64(+1.91%)
Feb 14, 2007 33.16 33.34 32.92 33.24 232,420 +0.16(+0.48%)
Feb 13, 2007 32.80 33.12 32.64 33.08 176,593 +0.29(+0.89%)
Feb 12, 2007 33.27 33.32 32.74 32.79 298,176 -0.49(-1.46%)
Feb 09, 2007 33.51 33.51 32.85 33.27 297,629 -0.25(-0.74%)
Feb 08, 2007 33.29 33.52 33.18 33.52 182,494 +0.25(+0.74%)
Feb 07, 2007 33.52 33.52 33.02 33.27 572,504 -0.29(-0.87%)
Feb 06, 2007 33.57 33.79 32.43 33.57 1,270,898 +0.00(+0.00%)
Feb 05, 2007 33.83 33.83 33.51 33.57 216,231 -0.13(-0.39%)
Feb 02, 2007 33.42 33.74 33.30 33.70 255,402 +0.30(+0.90%)
Feb 01, 2007 33.12 33.40 32.81 33.40 132,682 +0.41(+1.23%)
Jan 31, 2007 32.25 33.09 32.20 32.99 313,592 +0.67(+2.08%)
Jan 30, 2007 31.84 32.32 31.84 32.32 121,701 +0.58(+1.84%)
Jan 29, 2007 31.47 32.02 31.44 31.74 103,360 +0.25(+0.79%)
Jan 26, 2007 31.45 31.53 31.31 31.49 88,983 +0.04(+0.14%)
Jan 25, 2007 31.71 31.72 31.33 31.45 224,835 -0.22(-0.70%)
Jan 24, 2007 31.58 31.67 31.33 31.67 173,211 +0.19(+0.59%)
Jan 23, 2007 30.55 31.50 30.47 31.48 245,666 +1.00(+3.27%)
Jan 22, 2007 30.39 30.52 30.26 30.48 165,287 +0.11(+0.38%)
Jan 19, 2007 30.30 30.51 30.15 30.37 454,765 +0.16(+0.53%)
Jan 18, 2007 30.68 30.77 30.11 30.21 124,757 -0.47(-1.53%)
Jan 17, 2007 30.65 30.99 30.60 30.68 293,327 +0.03(+0.09%)
Jan 16, 2007 30.84 30.92 30.48 30.65 269,440 -0.16(-0.52%)
Jan 12, 2007 30.34 30.88 30.34 30.81 224,156 +0.47(+1.54%)
Jan 11, 2007 30.30 30.43 30.03 30.34 366,574 +0.15(+0.50%)
Jan 10, 2007 30.08 30.23 29.72 30.19 336,234 +0.01(+0.03%)
Jan 09, 2007 29.84 30.32 29.31 30.18 307,932 +0.34(+1.15%)
Jan 08, 2007 29.70 30.05 29.59 29.84 321,630 +0.24(+0.81%)
Jan 05, 2007 29.77 29.80 29.41 29.60 196,193 -0.18(-0.59%)
Jan 04, 2007 30.56 30.56 29.73 29.78 343,140 -0.94(-3.05%)
Jan 03, 2007 31.88 31.91 30.58 30.71 290,384 -1.17(-3.66%)
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%)
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.