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, 2015 57.72 58.83 57.45 58.25 330,751 +0.55(+0.95%)
Feb 26, 2015 57.76 58.49 57.30 57.71 373,011 -0.41(-0.71%)
Feb 25, 2015 57.31 58.20 56.62 58.12 531,423 +0.73(+1.28%)
Feb 24, 2015 56.45 57.55 56.04 57.39 386,068 +1.00(+1.78%)
Feb 23, 2015 57.73 57.79 56.06 56.39 388,459 -2.03(-3.48%)
Feb 20, 2015 57.90 58.92 57.18 58.42 562,987 +0.62(+1.07%)
Feb 19, 2015 57.55 58.36 56.79 57.80 414,113 -0.37(-0.64%)
Feb 18, 2015 56.91 58.33 56.91 58.17 367,083 +0.59(+1.02%)
Feb 17, 2015 57.46 57.79 55.95 57.59 362,957 -0.15(-0.26%)
Feb 13, 2015 54.80 57.74 57.74 57.74 564,991 +3.41(+6.29%)
Feb 12, 2015 54.33 54.80 53.89 54.32 512,891 +0.60(+1.11%)
Feb 11, 2015 54.16 54.79 53.44 53.72 298,235 -0.88(-1.61%)
Feb 10, 2015 55.33 55.41 53.73 54.60 634,288 -0.80(-1.45%)
Feb 09, 2015 54.26 55.85 53.74 55.41 483,206 +0.98(+1.81%)
Feb 06, 2015 52.43 55.81 51.20 54.42 888,206 -0.58(-1.05%)
Feb 05, 2015 54.79 55.66 54.46 55.00 510,284 +0.83(+1.54%)
Feb 04, 2015 54.60 55.64 53.59 54.17 420,848 -1.27(-2.29%)
Feb 03, 2015 54.11 56.76 53.39 55.44 813,097 +1.55(+2.88%)
Feb 02, 2015 52.09 54.06 52.04 53.89 749,228 +1.77(+3.39%)
Jan 30, 2015 51.79 52.91 51.75 52.12 628,199 -0.03(-0.05%)
Jan 29, 2015 54.12 54.39 51.94 52.15 495,635 -1.63(-3.03%)
Jan 28, 2015 56.63 57.05 53.57 53.78 324,318 -2.92(-5.15%)
Jan 27, 2015 56.18 57.21 55.76 56.70 354,545 +0.09(+0.17%)
Jan 26, 2015 55.77 56.95 55.17 56.60 436,833 +1.10(+1.99%)
Jan 23, 2015 57.36 57.62 55.39 55.50 462,804 -1.87(-3.26%)
Jan 22, 2015 58.33 58.49 56.45 57.37 372,372 -0.38(-0.66%)
Jan 21, 2015 56.88 58.43 56.77 57.75 284,161 +0.82(+1.45%)
Jan 20, 2015 57.82 58.07 56.73 56.93 356,120 -0.88(-1.52%)
Jan 16, 2015 54.91 57.95 54.63 57.81 357,910 +3.09(+5.64%)
Jan 15, 2015 56.47 56.77 54.63 54.72 408,462 -1.27(-2.27%)
Jan 14, 2015 55.53 56.30 54.16 55.99 292,567 -0.01(-0.02%)
Jan 13, 2015 56.03 56.75 54.66 56.00 417,602 +0.45(+0.81%)
Jan 12, 2015 55.61 56.03 54.32 55.56 346,188 -0.97(-1.72%)
Jan 09, 2015 57.73 58.02 56.08 56.53 202,185 -1.11(-1.93%)
Jan 08, 2015 56.86 57.85 56.23 57.64 366,448 +1.27(+2.26%)
Jan 07, 2015 57.01 57.20 55.48 56.37 239,236 -0.08(-0.15%)
Jan 06, 2015 58.26 58.71 56.11 56.45 363,685 -2.01(-3.44%)
Jan 05, 2015 60.79 60.79 57.99 58.47 294,888 -2.80(-4.57%)
Jan 02, 2015 61.73 61.94 60.31 61.26 198,095 -0.29(-0.47%)
Dec 31, 2014 61.21 61.55 61.55 61.55 251,499 +0.12(+0.20%)
Dec 30, 2014 62.05 62.39 61.21 61.43 209,226 -0.74(-1.19%)
Dec 29, 2014 61.47 62.50 61.47 62.17 301,996 +1.04(+1.70%)
Dec 26, 2014 61.21 61.80 60.44 61.13 109,320 +0.38(+0.63%)
Dec 24, 2014 60.72 60.75 60.75 60.75 164,815 +0.02(+0.03%)
Dec 23, 2014 61.09 61.38 60.37 60.73 357,381 +0.26(+0.43%)
Dec 22, 2014 61.19 61.19 59.61 60.47 364,030 -1.02(-1.66%)
Dec 19, 2014 58.76 61.76 58.72 61.49 969,760 +3.12(+5.34%)
Dec 18, 2014 59.55 60.18 57.23 58.37 444,427 -0.06(-0.10%)
Dec 17, 2014 54.89 59.34 54.81 58.43 613,934 +3.44(+6.26%)
Dec 16, 2014 54.49 56.87 54.40 54.98 478,543 +0.18(+0.32%)
Dec 15, 2014 55.92 56.54 54.75 54.81 319,855 -0.74(-1.33%)
Dec 12, 2014 56.25 57.24 55.16 55.55 325,220 -1.63(-2.85%)
Dec 11, 2014 57.67 58.24 56.46 57.17 357,588 -0.28(-0.49%)
Dec 10, 2014 57.35 57.84 56.43 57.45 478,199 -0.22(-0.39%)
Dec 09, 2014 55.71 57.72 55.71 57.68 617,952 +1.66(+2.96%)
Dec 08, 2014 59.88 60.08 55.81 56.02 700,834 -4.23(-7.02%)
Dec 05, 2014 61.48 62.06 60.12 60.25 472,048 -1.39(-2.26%)
Dec 04, 2014 61.52 62.70 61.31 61.65 398,400 -0.12(-0.20%)
Dec 03, 2014 59.26 63.21 59.26 61.77 649,034 +2.47(+4.17%)
Dec 02, 2014 58.31 60.20 58.17 59.30 443,154 +0.81(+1.39%)
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.