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 27, 2009 17.10 18.54 17.00 17.89 0 +0.39(+2.22%)
Feb 26, 2009 18.10 18.38 17.43 17.50 445,132 -0.29(-1.64%)
Feb 25, 2009 18.09 18.35 17.15 17.79 534,076 -0.70(-3.77%)
Feb 24, 2009 18.04 18.56 17.32 18.49 449,832 +0.75(+4.23%)
Feb 23, 2009 19.15 19.25 17.70 17.74 406,254 -1.12(-5.95%)
Feb 20, 2009 18.72 19.20 18.42 18.86 391,362 -0.27(-1.39%)
Feb 19, 2009 19.04 20.01 19.04 19.12 316,265 +0.25(+1.31%)
Feb 18, 2009 19.60 19.60 18.77 18.88 439,457 -0.61(-3.13%)
Feb 17, 2009 20.54 20.95 19.46 19.49 417,706 -1.86(-8.73%)
Feb 13, 2009 21.71 22.44 21.10 21.35 374,465 -0.36(-1.67%)
Feb 12, 2009 21.86 21.91 20.71 21.71 455,300 -0.43(-1.95%)
Feb 11, 2009 22.06 22.76 21.59 22.14 578,709 +0.35(+1.62%)
Feb 10, 2009 23.20 23.92 21.64 21.79 788,646 -1.44(-6.20%)
Feb 09, 2009 24.01 24.79 22.83 23.23 692,481 -1.23(-5.02%)
Feb 06, 2009 22.21 24.61 22.21 24.46 1,202,893 +2.17(+9.75%)
Feb 05, 2009 20.76 22.41 20.00 22.29 793,205 +1.51(+7.27%)
Feb 04, 2009 23.11 25.02 20.38 20.78 1,314,543 -3.00(-12.63%)
Feb 03, 2009 22.98 23.98 22.63 23.78 502,992 +0.91(+3.98%)
Feb 02, 2009 21.24 23.22 20.86 22.87 546,819 +1.50(+7.03%)
Jan 30, 2009 22.63 22.66 21.23 21.37 0 -0.97(-4.35%)
Jan 29, 2009 22.92 23.32 22.30 22.34 213,431 -1.11(-4.75%)
Jan 28, 2009 23.12 23.51 22.72 23.45 355,977 +0.94(+4.16%)
Jan 27, 2009 22.18 22.86 21.42 22.52 526,267 +0.34(+1.55%)
Jan 26, 2009 21.57 22.52 21.32 22.17 403,447 +0.70(+3.25%)
Jan 23, 2009 21.00 21.88 20.76 21.47 384,056 -0.08(-0.37%)
Jan 22, 2009 21.78 22.24 20.84 21.55 309,372 -0.89(-3.98%)
Jan 21, 2009 21.35 22.56 20.78 22.45 372,927 +1.43(+6.81%)
Jan 20, 2009 22.44 23.07 20.88 21.01 384,750 -1.82(-7.97%)
Jan 16, 2009 24.51 24.51 22.30 22.83 399,748 -1.36(-5.62%)
Jan 15, 2009 22.13 24.48 21.70 24.19 574,815 +1.98(+8.91%)
Jan 14, 2009 23.80 23.80 22.08 22.22 395,231 -2.08(-8.55%)
Jan 13, 2009 22.75 24.43 22.53 24.29 411,582 +1.42(+6.22%)
Jan 12, 2009 24.26 24.26 22.60 22.87 452,603 -1.74(-7.07%)
Jan 09, 2009 24.86 25.19 24.03 24.61 566,002 -0.17(-0.68%)
Jan 08, 2009 25.17 25.43 24.00 24.78 561,062 -0.55(-2.16%)
Jan 07, 2009 25.17 25.66 24.70 25.32 922,240 -0.11(-0.45%)
Jan 06, 2009 23.55 25.91 23.55 25.44 858,342 +2.38(+10.30%)
Jan 05, 2009 23.82 24.18 22.93 23.06 980,694 -0.11(-0.50%)
Jan 02, 2009 23.58 24.73 22.60 23.18 0 -0.49(-2.05%)
Jan 01, 2009 21.72 24.11 21.72 23.66 0 +0.00(+0.00%)
Dec 31, 2008 21.72 24.11 21.72 23.66 711,859 +1.96(+9.04%)
Dec 30, 2008 19.84 21.91 19.84 21.70 677,442 +1.88(+9.49%)
Dec 29, 2008 18.08 19.95 18.08 19.82 673,004 +2.63(+15.31%)
Dec 26, 2008 16.73 17.36 16.38 17.19 263,315 +0.55(+3.29%)
Dec 24, 2008 16.57 16.79 16.16 16.64 197,950 +0.04(+0.27%)
Dec 23, 2008 18.13 18.13 16.24 16.60 474,938 -0.95(-5.44%)
Dec 22, 2008 18.82 19.04 16.90 17.55 287,891 -1.26(-6.71%)
Dec 19, 2008 18.13 19.41 18.13 18.81 575,100 +0.74(+4.11%)
Dec 18, 2008 18.69 19.49 17.90 18.07 523,353 -0.57(-3.08%)
Dec 17, 2008 17.68 18.92 17.55 18.65 657,917 +0.65(+3.63%)
Dec 16, 2008 17.25 18.07 17.07 17.99 652,764 +1.08(+6.37%)
Dec 15, 2008 18.22 18.49 16.62 16.92 313,975 -1.16(-6.40%)
Dec 12, 2008 17.12 18.14 16.80 18.07 322,388 +0.72(+4.12%)
Dec 11, 2008 17.84 18.66 17.20 17.36 321,896 -0.72(-3.96%)
Dec 10, 2008 16.78 18.30 16.78 18.07 289,094 +1.40(+8.43%)
Dec 09, 2008 16.69 17.60 16.23 16.67 538,816 -0.12(-0.74%)
Dec 08, 2008 16.00 17.25 15.79 16.79 369,752 +1.03(+6.56%)
Dec 05, 2008 15.47 15.83 14.73 15.76 727,089 +0.15(+0.96%)
Dec 04, 2008 16.87 17.42 15.25 15.61 569,111 -1.63(-9.48%)
Dec 03, 2008 16.51 17.57 16.39 17.24 572,208 -0.51(-2.89%)
Dec 02, 2008 18.03 18.21 17.28 17.75 601,571 -0.11(-0.59%)
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.