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 (%)
Mar 31, 2006 27.47 27.47 27.12 27.29 103,587 -0.18(-0.64%)
Mar 30, 2006 27.25 27.69 27.22 27.47 121,135 +0.18(+0.65%)
Mar 29, 2006 27.03 27.46 27.03 27.29 124,644 +0.15(+0.55%)
Mar 28, 2006 27.00 27.29 27.00 27.14 168,117 +0.04(+0.16%)
Mar 27, 2006 27.07 27.18 26.84 27.10 157,815 -0.09(-0.32%)
Mar 24, 2006 26.98 27.24 26.94 27.19 207,514 +0.22(+0.82%)
Mar 23, 2006 26.85 27.08 26.76 26.97 256,308 +0.03(+0.10%)
Mar 22, 2006 26.59 27.03 26.53 26.94 133,701 +0.35(+1.33%)
Mar 21, 2006 26.52 26.68 26.28 26.59 197,099 +0.04(+0.17%)
Mar 20, 2006 26.72 26.78 26.50 26.54 150,230 -0.22(-0.83%)
Mar 17, 2006 26.85 27.00 26.63 26.76 273,629 +0.00(+0.00%)
Mar 16, 2006 26.92 27.13 26.72 26.76 117,399 -0.16(-0.59%)
Mar 15, 2006 26.98 27.07 26.64 26.92 187,589 -0.05(-0.20%)
Mar 14, 2006 26.63 27.59 26.59 26.98 707,564 +2.30(+9.31%)
Mar 13, 2006 24.51 24.82 24.48 24.68 116,946 +0.17(+0.68%)
Mar 10, 2006 24.48 24.87 24.48 24.51 177,400 +0.07(+0.29%)
Mar 09, 2006 24.95 25.17 24.29 24.44 159,966 -0.38(-1.53%)
Mar 08, 2006 24.78 25.09 24.50 24.82 174,570 -0.07(-0.28%)
Mar 07, 2006 25.97 25.98 24.74 24.89 198,231 -1.21(-4.64%)
Mar 06, 2006 26.46 26.54 26.06 26.10 127,135 -0.31(-1.17%)
Mar 03, 2006 26.81 27.00 26.35 26.41 144,229 -0.31(-1.16%)
Mar 02, 2006 26.63 27.02 26.50 26.72 184,645 +0.21(+0.80%)
Mar 01, 2006 26.55 26.61 26.28 26.51 100,757 +0.13(+0.50%)
Feb 28, 2006 26.86 26.90 26.13 26.38 125,889 -0.49(-1.81%)
Feb 27, 2006 26.90 27.02 26.74 26.86 150,343 -0.04(-0.13%)
Feb 24, 2006 26.91 26.94 26.69 26.90 201,740 +0.02(+0.07%)
Feb 23, 2006 26.63 27.03 26.59 26.88 287,780 +0.09(+0.33%)
Feb 22, 2006 26.93 26.93 26.41 26.79 102,115 -0.14(-0.52%)
Feb 21, 2006 26.77 27.00 26.60 26.93 180,796 +0.16(+0.59%)
Feb 17, 2006 26.94 26.94 26.55 26.77 196,646 +0.05(+0.20%)
Feb 16, 2006 26.99 27.34 26.68 26.72 140,493 -0.20(-0.75%)
Feb 15, 2006 27.12 27.24 26.70 26.92 93,511 -0.20(-0.75%)
Feb 14, 2006 27.28 27.38 26.70 27.13 175,249 -0.08(-0.29%)
Feb 13, 2006 27.78 27.82 26.96 27.21 179,211 -0.64(-2.28%)
Feb 10, 2006 28.09 28.54 27.83 27.84 160,871 -0.25(-0.88%)
Feb 09, 2006 27.91 28.40 27.91 28.09 217,137 -0.25(-0.87%)
Feb 08, 2006 28.49 28.59 28.02 28.34 198,004 -0.37(-1.29%)
Feb 07, 2006 29.94 29.94 28.71 28.71 315,969 -1.37(-4.55%)
Feb 06, 2006 29.59 30.08 29.55 30.08 89,775 +0.40(+1.34%)
Feb 03, 2006 29.59 29.99 29.35 29.68 296,837 +0.07(+0.24%)
Feb 02, 2006 29.99 30.38 29.41 29.61 329,328 -0.42(-1.41%)
Feb 01, 2006 31.67 31.81 29.67 30.03 439,595 -1.68(-5.29%)
Jan 31, 2006 31.80 32.00 30.96 31.71 197,551 +0.00(+0.00%)
Jan 30, 2006 31.09 31.91 31.09 31.71 191,551 +0.62(+1.99%)
Jan 27, 2006 30.96 31.63 30.92 31.09 196,306 +0.22(+0.72%)
Jan 26, 2006 31.80 32.13 30.74 30.87 294,346 -0.93(-2.92%)
Jan 25, 2006 31.62 32.18 31.28 31.80 286,082 +0.07(+0.22%)
Jan 24, 2006 32.21 32.23 31.32 31.73 367,254 -0.51(-1.59%)
Jan 23, 2006 31.67 32.36 31.13 32.24 330,234 +0.55(+1.73%)
Jan 20, 2006 32.33 32.33 31.44 31.69 311,215 +0.46(+1.47%)
Jan 19, 2006 30.07 31.45 29.88 31.23 188,721 +1.27(+4.25%)
Jan 18, 2006 29.70 30.07 29.45 29.96 185,891 +0.21(+0.71%)
Jan 17, 2006 30.39 30.59 29.62 29.75 232,420 -0.51(-1.69%)
Jan 13, 2006 30.05 30.63 29.99 30.26 187,476 +0.17(+0.56%)
Jan 12, 2006 30.19 30.19 29.79 30.09 210,910 -0.02(-0.06%)
Jan 11, 2006 29.79 30.26 29.35 30.11 249,402 +0.36(+1.22%)
Jan 10, 2006 29.31 29.86 29.26 29.75 233,326 +0.35(+1.20%)
Jan 09, 2006 28.58 29.64 28.58 29.40 221,099 +1.04(+3.68%)
Jan 06, 2006 27.74 28.60 27.69 28.35 170,494 +0.85(+3.08%)
Jan 05, 2006 27.56 27.65 27.16 27.51 206,155 -0.15(-0.54%)
Jan 04, 2006 26.65 28.09 26.65 27.66 215,212 +1.01(+3.78%)
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.