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, 2017 15.79 15.91 15.40 15.55 770,898 -0.50(-3.14%)
Feb 27, 2017 15.84 16.21 15.33 16.05 666,914 +0.30(+1.88%)
Feb 24, 2017 16.22 16.31 15.41 15.76 682,986 -0.81(-4.88%)
Feb 23, 2017 16.89 17.08 15.81 16.57 685,164 +0.19(+1.14%)
Feb 22, 2017 16.41 16.65 16.19 16.38 422,182 -0.45(-2.69%)
Feb 21, 2017 17.21 17.35 16.82 16.83 364,460 +0.02(+0.12%)
Feb 17, 2017 16.81 16.81 16.81 0 -0.19(-1.10%)
Feb 16, 2017 17.62 17.68 16.94 17.00 461,487 -0.60(-3.42%)
Feb 15, 2017 17.69 17.77 17.17 17.60 503,029 -0.18(-1.00%)
Feb 14, 2017 17.50 17.88 17.10 17.78 480,621 +0.39(+2.27%)
Feb 13, 2017 17.53 18.00 17.16 17.38 473,728 +0.10(+0.57%)
Feb 10, 2017 17.49 17.63 16.93 17.29 724,457 +0.23(+1.33%)
Feb 09, 2017 17.63 17.78 16.97 17.06 754,300 -0.34(-1.93%)
Feb 08, 2017 18.04 18.04 16.41 17.39 944,652 -0.85(-4.65%)
Feb 07, 2017 18.83 19.08 17.87 18.24 860,930 -0.76(-3.99%)
Feb 06, 2017 20.23 20.70 18.85 19.00 967,654 -1.24(-6.13%)
Feb 03, 2017 16.87 20.66 16.87 20.24 2,751,369 +3.43(+20.40%)
Feb 02, 2017 17.18 17.18 16.03 16.81 771,610 -0.25(-1.44%)
Feb 01, 2017 17.65 17.75 16.62 17.06 1,084,582 -0.34(-1.98%)
Jan 31, 2017 17.65 17.90 17.11 17.40 539,320 -0.09(-0.51%)
Jan 30, 2017 17.91 18.01 16.80 17.49 774,144 -0.64(-3.53%)
Jan 27, 2017 18.72 18.95 17.81 18.13 492,645 -0.75(-3.97%)
Jan 26, 2017 19.09 19.27 18.84 18.88 355,252 -0.13(-0.67%)
Jan 25, 2017 18.35 19.06 18.33 19.01 627,646 +0.46(+2.50%)
Jan 24, 2017 18.21 18.72 17.80 18.55 544,857 +0.63(+3.52%)
Jan 23, 2017 17.74 18.18 17.61 17.92 653,906 -0.04(-0.22%)
Jan 20, 2017 18.05 18.16 17.75 17.96 527,612 +0.11(+0.61%)
Jan 19, 2017 18.21 18.35 17.76 17.85 743,144 -0.28(-1.52%)
Jan 18, 2017 18.34 18.56 17.99 18.12 738,486 -0.50(-2.70%)
Jan 17, 2017 19.00 19.00 18.37 18.63 568,898 -0.34(-1.82%)
Jan 13, 2017 18.97 18.97 18.97 0 -0.25(-1.28%)
Jan 12, 2017 19.60 19.68 18.76 19.22 525,574 -0.10(-0.51%)
Jan 11, 2017 18.58 19.46 18.36 19.32 766,861 +0.99(+5.38%)
Jan 10, 2017 19.19 19.34 18.01 18.33 991,042 -0.84(-4.37%)
Jan 09, 2017 20.19 20.19 18.85 19.17 731,958 -1.46(-7.07%)
Jan 06, 2017 20.92 21.02 20.47 20.63 534,852 -0.26(-1.23%)
Jan 05, 2017 20.78 21.11 20.66 20.88 494,836 -0.01(-0.05%)
Jan 04, 2017 20.78 21.19 20.68 20.89 591,974 +0.10(+0.47%)
Jan 03, 2017 20.71 21.46 20.02 20.79 794,613 +0.61(+3.03%)
Dec 30, 2016 20.18 20.18 20.18 0 -0.14(-0.68%)
Dec 29, 2016 20.28 20.70 20.08 20.32 344,167 -0.11(-0.53%)
Dec 28, 2016 21.11 21.20 20.08 20.43 456,403 -0.43(-2.08%)
Dec 27, 2016 20.47 21.15 20.41 20.86 508,674 +0.65(+3.22%)
Dec 23, 2016 20.21 20.21 20.21 0 +0.15(+0.74%)
Dec 22, 2016 20.49 20.50 19.69 20.06 603,343 -0.37(-1.83%)
Dec 21, 2016 20.78 20.78 19.94 20.44 780,494 -0.29(-1.38%)
Dec 20, 2016 20.88 21.56 20.43 20.72 777,804 +0.42(+2.09%)
Dec 19, 2016 20.37 20.59 20.03 20.30 576,297 -0.08(-0.39%)
Dec 16, 2016 20.84 20.84 20.17 20.38 1,532,672 -0.22(-1.05%)
Dec 15, 2016 19.76 20.80 19.56 20.60 929,511 +0.66(+3.31%)
Dec 14, 2016 20.40 20.58 19.47 19.94 1,016,238 -0.76(-3.67%)
Dec 13, 2016 20.49 20.89 19.94 20.70 1,281,322 +0.27(+1.30%)
Dec 12, 2016 20.72 21.39 20.31 20.43 1,325,425 +0.34(+1.67%)
Dec 09, 2016 19.72 20.11 19.43 20.09 1,157,661 +0.61(+3.14%)
Dec 08, 2016 18.43 19.49 18.37 19.48 1,399,818 +1.01(+5.44%)
Dec 07, 2016 17.72 18.64 17.42 18.48 1,247,849 +0.74(+4.17%)
Dec 06, 2016 17.19 17.80 17.06 17.74 846,847 +0.18(+1.01%)
Dec 05, 2016 16.25 17.94 16.07 17.56 1,798,907 +1.59(+9.93%)
Dec 02, 2016 15.60 16.27 15.56 15.97 708,703 +0.20(+1.25%)
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.