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 29, 2016 14.37 14.86 14.12 14.76 820,697 +0.43(+2.98%)
Feb 26, 2016 13.87 14.66 13.83 14.34 685,964 +0.88(+6.57%)
Feb 25, 2016 13.85 14.09 12.92 13.45 699,201 -0.36(-2.59%)
Feb 24, 2016 13.42 13.85 12.62 13.81 624,875 +0.04(+0.28%)
Feb 23, 2016 14.67 14.93 13.70 13.77 943,771 -1.14(-7.64%)
Feb 22, 2016 14.51 16.36 14.43 14.91 1,238,909 +1.32(+9.74%)
Feb 19, 2016 14.15 14.25 13.24 13.59 684,200 -0.70(-4.87%)
Feb 18, 2016 13.93 14.50 13.29 14.28 1,323,348 +0.53(+3.86%)
Feb 17, 2016 13.85 14.33 13.65 13.75 923,340 +0.04(+0.28%)
Feb 16, 2016 12.86 14.80 12.77 13.71 1,899,931 +1.39(+11.29%)
Feb 12, 2016 12.13 12.32 12.32 12.32 2,548,209 +0.83(+7.23%)
Feb 11, 2016 12.16 12.29 10.64 11.49 2,518,260 -0.73(-6.00%)
Feb 10, 2016 14.01 14.24 12.07 12.23 1,842,300 -2.02(-14.17%)
Feb 09, 2016 17.30 17.30 12.79 14.25 4,600,127 -3.60(-20.18%)
Feb 08, 2016 17.24 17.97 17.00 17.85 1,296,585 +0.40(+2.27%)
Feb 05, 2016 18.36 18.58 17.38 17.45 1,367,089 -1.38(-7.33%)
Feb 04, 2016 19.59 19.86 18.24 18.83 1,462,511 -0.28(-1.47%)
Feb 03, 2016 19.99 20.02 17.71 19.11 1,135,976 -0.33(-1.69%)
Feb 02, 2016 21.74 21.87 19.38 19.44 826,664 -3.25(-14.30%)
Feb 01, 2016 21.92 22.82 21.31 22.69 688,358 +0.22(+0.99%)
Jan 29, 2016 21.75 22.72 21.58 22.46 702,487 +0.93(+4.31%)
Jan 28, 2016 22.09 22.54 21.11 21.54 512,823 +0.50(+2.39%)
Jan 27, 2016 20.14 21.58 19.78 21.03 651,560 +0.84(+4.16%)
Jan 26, 2016 19.55 20.22 18.77 20.19 496,395 +1.47(+7.84%)
Jan 25, 2016 19.23 19.96 18.72 18.73 428,955 -0.97(-4.90%)
Jan 22, 2016 20.00 20.82 19.22 19.69 576,249 +0.49(+2.57%)
Jan 21, 2016 17.88 20.38 17.81 19.20 638,663 +1.38(+7.75%)
Jan 20, 2016 17.42 18.04 15.84 17.82 572,684 -0.16(-0.91%)
Jan 19, 2016 20.10 20.10 17.70 17.98 536,894 -1.97(-9.87%)
Jan 15, 2016 19.36 19.95 19.95 19.95 475,990 -0.45(-2.22%)
Jan 14, 2016 19.66 20.68 19.10 20.41 522,158 +1.07(+5.54%)
Jan 13, 2016 20.32 21.02 19.16 19.33 381,760 -0.99(-4.85%)
Jan 12, 2016 20.53 21.07 19.18 20.32 573,494 +0.27(+1.35%)
Jan 11, 2016 20.75 20.75 19.70 20.05 431,809 -0.64(-3.08%)
Jan 08, 2016 21.45 21.50 20.32 20.69 634,759 -0.66(-3.08%)
Jan 07, 2016 21.59 21.68 21.04 21.34 1,000,118 -0.71(-3.20%)
Jan 06, 2016 23.66 23.72 21.76 22.05 786,213 -2.21(-9.12%)
Jan 05, 2016 25.37 25.62 23.92 24.26 570,854 -1.28(-5.03%)
Jan 04, 2016 24.91 25.80 24.47 25.54 483,759 +0.53(+2.12%)
Dec 31, 2015 24.74 25.01 25.01 25.01 380,730 +0.25(+1.01%)
Dec 30, 2015 24.70 25.56 24.55 24.76 456,163 -0.42(-1.65%)
Dec 29, 2015 25.30 25.79 24.64 25.18 394,567 +0.23(+0.93%)
Dec 28, 2015 25.25 25.43 24.79 24.95 479,902 -0.65(-2.53%)
Dec 24, 2015 26.02 25.59 25.59 25.59 380,315 -0.39(-1.49%)
Dec 23, 2015 24.38 26.00 24.25 25.98 598,960 +1.77(+7.30%)
Dec 22, 2015 22.93 24.37 22.75 24.21 520,968 +1.39(+6.09%)
Dec 21, 2015 21.99 23.09 21.54 22.82 689,041 +0.85(+3.87%)
Dec 18, 2015 22.38 22.38 21.18 21.97 1,399,004 -0.60(-2.65%)
Dec 17, 2015 23.91 24.28 22.43 22.57 836,315 -1.61(-6.67%)
Dec 16, 2015 24.40 24.98 23.96 24.18 653,099 -0.43(-1.73%)
Dec 15, 2015 24.46 24.99 24.16 24.61 627,858 +0.56(+2.33%)
Dec 14, 2015 24.66 24.71 23.70 24.05 941,153 -0.63(-2.54%)
Dec 11, 2015 25.28 25.34 24.17 24.68 510,055 -1.22(-4.70%)
Dec 10, 2015 25.49 26.05 25.18 25.89 875,692 +0.23(+0.90%)
Dec 09, 2015 25.35 27.01 25.29 25.66 542,535 +0.27(+1.06%)
Dec 08, 2015 24.48 25.73 24.05 25.39 1,236,109 +0.24(+0.96%)
Dec 07, 2015 26.21 26.27 24.28 25.15 1,507,435 -1.64(-6.13%)
Dec 04, 2015 28.30 28.95 26.05 26.79 721,560 -1.80(-6.28%)
Dec 03, 2015 28.42 29.18 28.04 28.59 490,485 +0.47(+1.68%)
Dec 02, 2015 29.75 30.27 28.03 28.11 836,895 -1.89(-6.31%)
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.