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 30, 2012 43.30 43.30 42.73 42.74 555,484 -0.24(-0.56%)
Mar 29, 2012 42.72 43.07 42.44 42.98 288,811 +0.00(+0.00%)
Mar 28, 2012 43.06 43.17 42.61 42.98 390,649 -0.16(-0.37%)
Mar 27, 2012 43.32 43.36 42.93 43.15 304,046 -0.13(-0.31%)
Mar 26, 2012 42.90 43.30 42.43 43.28 244,851 +0.82(+1.94%)
Mar 23, 2012 41.61 42.63 41.61 42.46 236,490 +0.80(+1.91%)
Mar 22, 2012 41.64 41.86 41.34 41.66 279,155 -0.43(-1.02%)
Mar 21, 2012 42.78 42.78 42.02 42.09 215,027 -0.72(-1.67%)
Mar 20, 2012 42.72 42.99 42.27 42.81 194,986 -0.34(-0.79%)
Mar 19, 2012 42.99 43.68 42.73 43.15 180,491 +0.03(+0.06%)
Mar 16, 2012 42.09 43.56 42.09 43.12 348,332 +1.19(+2.84%)
Mar 15, 2012 41.81 42.27 41.46 41.93 177,774 +0.07(+0.17%)
Mar 14, 2012 42.64 42.81 41.63 41.86 193,976 -0.95(-2.22%)
Mar 13, 2012 42.24 42.82 41.96 42.81 255,831 +0.90(+2.14%)
Mar 12, 2012 42.29 42.34 41.46 41.91 178,934 -0.37(-0.87%)
Mar 09, 2012 42.13 43.03 42.13 42.28 168,582 +0.07(+0.17%)
Mar 08, 2012 42.16 42.43 41.82 42.21 253,470 +0.31(+0.75%)
Mar 07, 2012 41.96 42.04 41.57 41.89 274,163 +0.13(+0.32%)
Mar 06, 2012 41.64 42.00 41.63 41.76 346,710 -0.17(-0.41%)
Mar 05, 2012 41.91 42.00 41.66 41.93 199,649 -0.07(-0.17%)
Mar 02, 2012 42.48 42.67 41.93 42.00 978,104 -0.49(-1.16%)
Mar 01, 2012 42.31 42.69 42.09 42.49 403,892 +0.21(+0.51%)
Feb 29, 2012 42.90 43.35 42.18 42.28 491,866 -0.48(-1.13%)
Feb 28, 2012 43.94 44.09 42.67 42.76 683,680 -1.23(-2.79%)
Feb 27, 2012 43.37 44.63 43.37 43.99 368,689 +0.62(+1.42%)
Feb 24, 2012 44.02 44.18 43.22 43.37 237,837 -0.78(-1.76%)
Feb 23, 2012 43.57 44.19 43.09 44.15 151,106 +0.60(+1.37%)
Feb 22, 2012 43.20 43.96 43.12 43.55 173,082 +0.20(+0.45%)
Feb 21, 2012 43.72 44.09 42.97 43.35 234,734 -0.37(-0.84%)
Feb 17, 2012 43.93 44.33 43.52 43.72 164,506 +0.01(+0.02%)
Feb 16, 2012 42.60 43.79 42.41 43.71 681,888 +1.21(+2.86%)
Feb 15, 2012 42.86 42.86 42.21 42.50 557,389 -0.29(-0.69%)
Feb 14, 2012 42.57 42.82 42.33 42.79 374,747 +0.07(+0.17%)
Feb 13, 2012 42.46 43.01 41.91 42.72 432,225 +0.75(+1.79%)
Feb 10, 2012 41.42 42.12 41.37 41.97 220,457 +0.19(+0.45%)
Feb 09, 2012 41.86 42.15 41.67 41.78 197,793 +0.14(+0.34%)
Feb 08, 2012 41.91 42.19 41.32 41.64 378,510 -0.07(-0.17%)
Feb 07, 2012 41.77 42.06 41.43 41.71 254,665 -0.24(-0.57%)
Feb 06, 2012 41.96 41.97 41.38 41.95 276,222 -0.19(-0.44%)
Feb 03, 2012 42.08 44.37 41.85 42.14 619,474 -2.53(-5.66%)
Feb 02, 2012 44.29 45.00 44.21 44.67 249,368 +0.27(+0.60%)
Feb 01, 2012 44.05 44.56 43.38 44.40 249,265 +0.60(+1.37%)
Jan 31, 2012 43.24 44.15 42.80 43.80 220,616 +0.86(+2.00%)
Jan 30, 2012 43.01 43.72 42.64 42.94 198,746 -0.47(-1.09%)
Jan 27, 2012 43.01 43.92 43.01 43.42 179,365 +0.13(+0.31%)
Jan 26, 2012 43.95 43.95 43.18 43.28 182,753 -0.50(-1.14%)
Jan 25, 2012 43.35 43.93 42.60 43.78 258,772 +0.48(+1.11%)
Jan 24, 2012 42.47 43.40 42.03 43.30 231,446 +0.65(+1.53%)
Jan 23, 2012 42.63 43.01 42.23 42.65 116,020 +0.16(+0.38%)
Jan 20, 2012 43.08 43.09 42.02 42.49 149,600 -0.62(-1.45%)
Jan 19, 2012 41.85 43.26 41.68 43.11 285,646 +1.65(+3.98%)
Jan 18, 2012 40.26 41.48 39.84 41.46 138,756 +1.27(+3.15%)
Jan 17, 2012 40.18 40.47 39.77 40.19 256,247 +0.44(+1.10%)
Jan 13, 2012 39.68 40.05 39.58 39.76 287,574 -0.40(-1.00%)
Jan 12, 2012 40.61 40.61 39.67 40.16 286,781 -0.33(-0.82%)
Jan 11, 2012 41.62 41.73 40.32 40.49 222,034 -1.39(-3.33%)
Jan 10, 2012 42.39 42.51 41.64 41.88 251,674 +1.02(+2.49%)
Jan 09, 2012 41.66 41.66 40.78 40.86 171,216 -0.67(-1.61%)
Jan 06, 2012 41.53 42.15 41.15 41.53 191,797 -0.01(-0.02%)
Jan 05, 2012 42.19 42.19 40.93 41.54 191,088 -0.96(-2.25%)
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.