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, 2018 15.24 15.37 14.76 14.76 729,164 -0.41(-2.70%)
Feb 27, 2018 15.93 16.15 15.14 15.17 345,863 -0.68(-4.29%)
Feb 26, 2018 16.30 16.30 15.58 15.85 503,882 -0.29(-1.80%)
Feb 23, 2018 15.90 16.20 15.72 16.14 501,467 +0.25(+1.57%)
Feb 22, 2018 15.80 15.89 428,861 +0.01(+0.06%)
Feb 21, 2018 16.04 16.61 15.78 15.88 436,643 -0.23(-1.43%)
Feb 20, 2018 16.21 16.50 16.00 16.11 365,979 -0.17(-1.04%)
Feb 16, 2018 16.28 16.28 16.28 0 +0.24(+1.50%)
Feb 15, 2018 16.69 16.85 15.70 16.04 697,678 -0.52(-3.14%)
Feb 14, 2018 15.01 16.95 14.84 16.56 1,174,652 +1.33(+8.73%)
Feb 13, 2018 15.53 16.00 14.69 15.23 1,034,285 -0.37(-2.37%)
Feb 12, 2018 14.46 15.74 14.44 15.60 1,278,673 +1.47(+10.40%)
Feb 09, 2018 14.28 15.34 14.02 14.13 1,267,899 -0.11(-0.77%)
Feb 08, 2018 14.92 15.20 14.24 14.24 1,530,349 -0.60(-4.04%)
Feb 07, 2018 15.21 15.21 14.71 14.84 639,008 -0.31(-2.05%)
Feb 06, 2018 14.55 15.41 14.25 15.15 636,690 +0.08(+0.53%)
Feb 05, 2018 15.06 15.35 14.84 15.07 348,952 -0.16(-1.05%)
Feb 02, 2018 15.46 15.77 14.96 15.23 468,286 -0.46(-2.93%)
Feb 01, 2018 15.35 15.97 15.28 15.69 452,455 +0.28(+1.82%)
Jan 31, 2018 15.36 15.63 15.14 15.41 990,081 +0.03(+0.20%)
Jan 30, 2018 15.05 15.46 14.92 15.38 400,190 +0.01(+0.07%)
Jan 29, 2018 15.59 15.81 15.23 15.37 320,794 -0.30(-1.91%)
Jan 26, 2018 15.71 15.87 15.57 15.67 187,423 -0.09(-0.57%)
Jan 25, 2018 15.92 15.97 15.44 15.76 889,629 +0.05(+0.32%)
Jan 24, 2018 16.03 16.15 15.64 15.71 454,175 -0.30(-1.87%)
Jan 23, 2018 16.00 16.26 15.62 16.01 245,077 +0.12(+0.76%)
Jan 22, 2018 15.62 15.98 15.49 15.89 273,374 +0.39(+2.52%)
Jan 19, 2018 15.27 15.75 15.08 15.50 349,913 +0.11(+0.71%)
Jan 18, 2018 15.71 15.74 15.35 15.39 466,214 -0.39(-2.47%)
Jan 17, 2018 15.94 15.98 15.51 15.78 414,675 +0.00(+0.00%)
Jan 16, 2018 16.61 17.35 15.32 15.78 1,886,133 -0.80(-4.83%)
Jan 12, 2018 16.58 16.58 16.58 0 +0.30(+1.84%)
Jan 11, 2018 15.93 16.45 15.58 16.28 1,114,416 +0.42(+2.65%)
Jan 10, 2018 15.50 16.10 15.50 15.86 1,284,097 +0.30(+1.93%)
Jan 09, 2018 15.60 15.85 15.25 15.56 386,825 -0.04(-0.26%)
Jan 08, 2018 15.05 15.64 14.76 15.60 1,114,356 +0.55(+3.65%)
Jan 05, 2018 14.93 15.40 14.80 15.05 383,110 +0.12(+0.80%)
Jan 04, 2018 14.40 14.98 14.32 14.93 568,679 +0.49(+3.39%)
Jan 03, 2018 14.12 14.54 13.80 14.44 272,615 +0.35(+2.48%)
Jan 02, 2018 13.46 14.12 13.46 14.09 471,513 +0.62(+4.60%)
Dec 29, 2017 13.47 13.47 13.47 0 -0.19(-1.39%)
Dec 28, 2017 13.79 13.92 13.55 13.66 241,156 -0.13(-0.94%)
Dec 27, 2017 13.73 13.92 13.47 13.79 1,273,651 +0.09(+0.66%)
Dec 26, 2017 13.52 13.76 13.36 13.70 437,076 +0.21(+1.56%)
Dec 22, 2017 13.28 13.63 13.19 13.49 396,414 +0.19(+1.43%)
Dec 21, 2017 12.73 13.34 12.62 13.30 697,841 +0.61(+4.81%)
Dec 20, 2017 12.41 12.86 12.37 12.69 796,287 +0.25(+2.01%)
Dec 19, 2017 12.27 12.68 12.27 12.44 489,102 -0.05(-0.40%)
Dec 18, 2017 12.35 12.55 12.31 12.49 1,262,293 +0.17(+1.38%)
Dec 15, 2017 12.17 12.45 12.06 12.32 1,788,908 +0.24(+1.99%)
Dec 14, 2017 12.35 12.35 11.86 12.08 2,478,210 -0.43(-3.44%)
Dec 13, 2017 13.77 13.86 11.85 12.51 5,373,707 -1.90(-13.19%)
Dec 12, 2017 14.38 14.48 14.20 14.41 480,015 +0.18(+1.26%)
Dec 11, 2017 14.23 14.48 14.20 14.23 483,651 +0.02(+0.14%)
Dec 08, 2017 14.45 14.53 14.14 14.21 272,169 +0.00(+0.00%)
Dec 07, 2017 14.06 14.44 13.98 383,775 +0.00(+0.00%)
Dec 06, 2017 14.58 14.58 13.88 14.01 426,552 -0.71(-4.82%)
Dec 05, 2017 14.75 14.92 14.37 14.72 328,627 -0.04(-0.27%)
Dec 04, 2017 14.95 15.38 14.70 14.76 666,980 +0.09(+0.61%)
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.