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, 2014 70.77 71.95 70.72 71.66 333,361 +0.71(+1.00%)
Feb 27, 2014 69.26 70.99 68.95 70.94 340,667 +1.73(+2.49%)
Feb 26, 2014 70.04 71.06 68.67 69.22 394,106 +0.27(+0.39%)
Feb 25, 2014 69.38 69.38 68.42 68.95 376,393 -0.59(-0.85%)
Feb 24, 2014 68.28 70.65 68.03 69.54 466,374 +1.51(+2.22%)
Feb 21, 2014 67.11 68.22 67.11 68.03 493,818 +0.84(+1.25%)
Feb 20, 2014 66.76 67.30 66.47 67.19 396,536 +0.70(+1.05%)
Feb 19, 2014 65.09 66.68 65.03 66.49 528,969 +0.99(+1.52%)
Feb 18, 2014 65.57 65.70 64.97 65.50 311,697 +0.06(+0.08%)
Feb 14, 2014 65.68 65.44 65.44 65.44 376,064 -0.11(-0.17%)
Feb 13, 2014 62.39 65.84 62.07 65.55 713,837 +2.72(+4.34%)
Feb 12, 2014 61.34 63.03 61.34 62.83 583,730 +1.33(+2.17%)
Feb 11, 2014 61.90 62.62 60.89 61.50 959,261 -0.60(-0.96%)
Feb 10, 2014 61.35 63.03 61.35 62.09 852,953 +1.76(+2.91%)
Feb 07, 2014 59.59 62.46 58.99 60.34 1,153,645 -2.86(-4.53%)
Feb 06, 2014 62.98 63.33 62.08 63.20 640,811 +0.00(+0.00%)
Feb 05, 2014 65.29 65.71 62.96 63.20 363,291 -2.35(-3.58%)
Feb 04, 2014 65.68 66.11 65.16 65.55 190,857 +0.04(+0.06%)
Feb 03, 2014 66.72 66.72 65.37 65.51 516,378 -0.56(-0.85%)
Jan 31, 2014 65.05 66.63 64.68 66.07 298,727 +0.14(+0.21%)
Jan 30, 2014 65.15 66.10 64.83 65.93 428,079 +1.12(+1.73%)
Jan 29, 2014 64.90 65.25 64.53 64.81 425,312 -0.63(-0.96%)
Jan 28, 2014 65.68 65.94 64.74 65.43 281,885 -0.31(-0.48%)
Jan 27, 2014 67.65 67.65 65.70 65.75 511,094 -1.49(-2.22%)
Jan 24, 2014 68.05 68.05 67.02 67.24 559,337 -0.98(-1.43%)
Jan 23, 2014 68.33 68.87 67.84 68.21 512,779 -0.50(-0.72%)
Jan 22, 2014 67.92 69.46 67.76 68.71 296,570 +0.91(+1.34%)
Jan 21, 2014 67.43 68.26 66.93 67.80 584,495 +0.37(+0.55%)
Jan 17, 2014 68.80 67.43 67.43 67.43 597,400 -1.66(-2.40%)
Jan 16, 2014 70.36 70.54 68.95 69.09 330,005 -1.41(-2.00%)
Jan 15, 2014 70.28 71.17 69.73 70.50 367,098 +0.22(+0.31%)
Jan 14, 2014 69.15 70.42 69.15 70.28 198,835 +1.26(+1.83%)
Jan 13, 2014 69.28 69.39 68.58 69.01 335,032 -0.60(-0.86%)
Jan 10, 2014 68.86 69.76 68.80 69.61 194,334 +0.66(+0.96%)
Jan 09, 2014 70.77 70.77 68.64 68.95 253,166 -1.40(-1.99%)
Jan 08, 2014 70.89 71.13 70.02 70.35 744,210 -0.50(-0.70%)
Jan 07, 2014 69.31 71.24 69.03 70.85 532,536 +1.49(+2.15%)
Jan 06, 2014 68.80 69.62 68.25 69.36 341,013 +0.67(+0.98%)
Jan 03, 2014 68.30 69.43 68.12 68.68 207,587 +0.22(+0.32%)
Jan 02, 2014 68.98 69.18 67.87 68.46 323,088 -0.62(-0.89%)
Dec 31, 2013 69.39 69.08 69.08 69.08 120,936 -0.10(-0.15%)
Dec 30, 2013 69.75 69.75 69.03 69.18 124,505 -0.29(-0.41%)
Dec 27, 2013 69.73 70.83 68.58 69.47 148,514 +0.16(+0.23%)
Dec 26, 2013 68.87 69.49 68.55 69.31 238,171 +0.74(+1.07%)
Dec 24, 2013 68.56 68.85 68.48 68.57 110,143 +0.01(+0.01%)
Dec 23, 2013 69.13 69.26 68.12 68.56 408,352 +0.43(+0.63%)
Dec 20, 2013 67.93 68.74 67.79 68.13 609,499 +0.27(+0.39%)
Dec 19, 2013 68.79 68.92 67.82 67.86 216,130 -1.07(-1.55%)
Dec 18, 2013 69.07 69.23 68.09 68.93 279,385 -0.28(-0.40%)
Dec 17, 2013 70.20 70.20 68.06 69.21 303,389 -0.58(-0.83%)
Dec 16, 2013 70.12 70.77 69.62 69.79 301,991 +0.17(+0.24%)
Dec 13, 2013 70.98 71.23 68.90 69.62 282,848 -1.01(-1.43%)
Dec 12, 2013 71.08 71.41 70.46 70.63 255,150 -0.58(-0.81%)
Dec 11, 2013 71.71 71.91 71.08 71.21 223,134 -0.50(-0.69%)
Dec 10, 2013 72.48 73.18 71.69 71.71 159,146 -0.68(-0.94%)
Dec 09, 2013 72.83 72.83 71.82 72.39 152,942 -0.16(-0.22%)
Dec 06, 2013 73.08 73.08 71.08 72.55 261,800 +0.12(+0.17%)
Dec 05, 2013 72.17 72.71 71.73 72.43 237,372 +0.00(+0.00%)
Dec 04, 2013 72.84 73.29 71.34 72.43 139,695 -0.50(-0.68%)
Dec 03, 2013 73.60 74.12 72.52 72.93 180,791 -0.90(-1.22%)
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.