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, 2008 47.21 48.00 46.91 47.41 347,895 +0.10(+0.21%)
Mar 28, 2008 48.29 48.34 47.20 47.31 204,118 -0.47(-0.98%)
Mar 27, 2008 48.18 49.01 47.72 47.78 255,515 -0.21(-0.44%)
Mar 26, 2008 47.58 48.36 47.18 47.99 296,724 +0.13(+0.28%)
Mar 25, 2008 47.65 48.34 47.26 47.86 280,421 +0.31(+0.65%)
Mar 24, 2008 46.06 48.05 46.06 47.55 251,779 +1.49(+3.24%)
Mar 21, 2008 45.15 46.62 44.62 46.06 526,315 +0.00(+0.00%)
Mar 20, 2008 45.15 46.62 44.62 46.06 526,315 +1.09(+2.42%)
Mar 19, 2008 47.39 47.40 44.97 44.97 270,912 -2.03(-4.32%)
Mar 18, 2008 47.04 47.61 45.78 47.00 486,125 +1.25(+2.72%)
Mar 17, 2008 44.83 46.21 44.40 45.76 357,065 +0.17(+0.37%)
Mar 14, 2008 47.54 47.54 44.81 45.59 396,139 -1.45(-3.08%)
Mar 13, 2008 44.40 47.08 43.95 47.04 364,084 +2.47(+5.55%)
Mar 12, 2008 44.94 45.30 43.96 44.56 346,083 -0.49(-1.08%)
Mar 11, 2008 45.45 45.45 43.76 45.05 327,743 +0.94(+2.12%)
Mar 10, 2008 46.37 46.37 44.10 44.11 217,625 -2.08(-4.49%)
Mar 07, 2008 46.26 46.92 45.49 46.19 268,761 -0.45(-0.97%)
Mar 06, 2008 48.16 48.56 46.46 46.64 295,139 -1.68(-3.47%)
Mar 05, 2008 49.19 49.19 47.92 48.32 473,049 -0.31(-0.64%)
Mar 04, 2008 46.77 48.64 46.74 48.63 716,278 +1.46(+3.09%)
Mar 03, 2008 46.54 48.64 46.21 47.17 508,653 +0.57(+1.21%)
Feb 29, 2008 46.64 48.18 46.42 46.60 280,855 -0.53(-1.12%)
Feb 28, 2008 47.08 47.97 46.82 47.13 213,061 -0.23(-0.48%)
Feb 27, 2008 48.38 48.60 46.67 47.36 302,294 -1.46(-2.99%)
Feb 26, 2008 48.71 49.47 48.63 48.82 355,819 +0.03(+0.05%)
Feb 25, 2008 48.56 49.11 47.79 48.79 626,732 +0.15(+0.31%)
Feb 22, 2008 45.53 49.16 45.53 48.64 1,327,051 +3.52(+7.81%)
Feb 21, 2008 47.26 47.69 44.95 45.12 264,232 -1.63(-3.50%)
Feb 20, 2008 46.46 46.98 46.29 46.75 230,609 +0.06(+0.13%)
Feb 19, 2008 47.25 47.68 45.98 46.69 182,155 +0.16(+0.34%)
Feb 18, 2008 46.51 46.69 45.70 46.53 0 +0.00(+0.00%)
Feb 15, 2008 46.51 46.69 45.70 46.53 154,984 -0.31(-0.66%)
Feb 14, 2008 47.80 47.91 46.43 46.84 169,362 -0.93(-1.94%)
Feb 13, 2008 47.04 47.88 47.04 47.77 240,458 +0.64(+1.35%)
Feb 12, 2008 47.70 48.09 46.91 47.13 316,309 -0.28(-0.60%)
Feb 11, 2008 46.60 47.49 45.78 47.42 263,864 +0.74(+1.59%)
Feb 08, 2008 46.55 47.13 46.00 46.67 342,008 -0.01(-0.02%)
Feb 07, 2008 45.49 47.49 44.85 46.68 274,195 +0.84(+1.83%)
Feb 06, 2008 45.59 48.54 45.51 45.84 627,943 +1.58(+3.57%)
Feb 05, 2008 44.87 45.12 44.02 44.26 351,857 -1.25(-2.74%)
Feb 04, 2008 44.98 46.07 44.55 45.51 359,533 +0.49(+1.10%)
Feb 01, 2008 44.62 45.03 43.92 45.01 250,283 +0.59(+1.33%)
Jan 31, 2008 43.35 44.82 42.91 44.42 519,017 +0.63(+1.43%)
Jan 30, 2008 44.53 45.02 43.77 43.79 218,269 -0.99(-2.21%)
Jan 29, 2008 45.22 45.46 44.59 44.78 211,476 -0.19(-0.41%)
Jan 28, 2008 44.19 45.08 43.64 44.97 226,760 +0.60(+1.35%)
Jan 25, 2008 45.26 45.31 43.87 44.37 380,920 -0.06(-0.14%)
Jan 24, 2008 45.96 46.21 44.24 44.43 463,709 -1.35(-2.95%)
Jan 23, 2008 44.61 45.99 43.26 45.78 452,093 -0.06(-0.13%)
Jan 22, 2008 44.98 46.97 44.98 45.84 360,731 -1.00(-2.13%)
Jan 21, 2008 46.55 48.01 45.68 46.84 0 +0.00(+0.00%)
Jan 18, 2008 46.55 48.01 45.68 46.84 485,106 +0.57(+1.22%)
Jan 17, 2008 48.32 49.45 46.08 46.28 453,775 -1.82(-3.78%)
Jan 16, 2008 49.22 49.70 46.77 48.10 409,027 -1.17(-2.38%)
Jan 15, 2008 49.77 49.84 48.64 49.27 698,847 -1.12(-2.23%)
Jan 14, 2008 50.34 50.95 50.01 50.39 312,686 +0.49(+0.97%)
Jan 11, 2008 49.60 51.63 49.50 49.91 268,308 +0.04(+0.07%)
Jan 10, 2008 49.53 50.68 48.94 49.87 203,891 +0.17(+0.34%)
Jan 09, 2008 48.84 49.84 48.18 49.70 326,158 +0.66(+1.35%)
Jan 08, 2008 49.55 50.23 48.89 49.04 278,497 -0.13(-0.27%)
Jan 07, 2008 49.46 50.03 48.35 49.17 295,818 -0.07(-0.14%)
Jan 04, 2008 50.28 50.35 48.49 49.24 208,193 -1.41(-2.79%)
Jan 03, 2008 50.88 51.31 50.27 50.66 250,647 -0.03(-0.05%)
Jan 02, 2008 49.74 51.20 49.74 50.68 715,715 +0.64(+1.29%)
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.