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 28, 2013 60.24 60.60 59.49 60.04 252,240 -0.46(-0.77%)
Mar 27, 2013 60.31 60.63 59.67 60.50 199,442 -0.49(-0.81%)
Mar 26, 2013 60.33 61.12 59.42 61.00 388,394 +1.81(+3.06%)
Mar 25, 2013 58.82 59.42 58.52 59.18 396,324 +1.53(+2.65%)
Mar 22, 2013 57.49 57.74 57.14 57.65 190,790 +0.40(+0.70%)
Mar 21, 2013 57.18 57.54 56.91 57.25 237,797 -0.28(-0.49%)
Mar 20, 2013 57.72 58.02 57.09 57.54 365,030 +0.21(+0.37%)
Mar 19, 2013 56.24 57.68 55.92 57.33 520,020 +1.37(+2.46%)
Mar 18, 2013 55.24 56.98 54.95 55.95 480,245 +0.46(+0.82%)
Mar 15, 2013 54.42 55.54 54.40 55.50 418,889 +1.15(+2.11%)
Mar 14, 2013 53.13 54.36 53.11 54.35 118,099 +1.30(+2.45%)
Mar 13, 2013 52.87 53.24 52.79 53.05 169,234 +0.35(+0.66%)
Mar 12, 2013 52.95 53.21 52.54 52.70 102,068 -0.32(-0.60%)
Mar 11, 2013 53.55 53.80 52.96 53.02 173,957 -0.36(-0.67%)
Mar 08, 2013 53.21 53.43 52.74 53.37 216,147 +0.63(+1.19%)
Mar 07, 2013 52.56 52.87 52.35 52.75 163,892 +0.26(+0.50%)
Mar 06, 2013 52.36 52.76 51.74 52.48 177,971 +0.36(+0.70%)
Mar 05, 2013 51.63 52.18 51.29 52.12 183,293 +0.86(+1.67%)
Mar 04, 2013 51.90 51.95 50.83 51.26 190,436 -0.68(-1.31%)
Mar 01, 2013 52.63 52.63 51.67 51.95 126,980 -1.10(-2.08%)
Feb 28, 2013 52.73 53.46 52.73 53.05 261,662 +0.00(+0.00%)
Feb 27, 2013 52.04 53.38 52.04 53.05 271,147 +0.82(+1.57%)
Feb 26, 2013 51.66 52.55 51.09 52.23 212,534 -1.24(-2.32%)
Feb 22, 2013 53.27 53.50 52.69 53.47 158,731 +0.58(+1.10%)
Feb 21, 2013 54.14 54.17 52.34 52.89 205,198 -1.28(-2.36%)
Feb 20, 2013 55.46 55.88 54.16 54.17 348,192 -1.54(-2.77%)
Feb 19, 2013 53.60 55.89 53.53 55.71 576,143 +2.44(+4.58%)
Feb 15, 2013 53.63 53.72 52.74 53.27 266,904 -0.21(-0.39%)
Feb 14, 2013 52.75 53.62 52.58 53.48 135,830 +0.45(+0.86%)
Feb 13, 2013 53.05 53.33 52.81 53.03 122,187 +0.05(+0.09%)
Feb 12, 2013 52.96 53.25 52.84 52.98 151,383 +0.00(+0.00%)
Feb 11, 2013 53.54 53.56 52.92 52.98 159,709 -0.67(-1.25%)
Feb 08, 2013 53.67 53.92 53.32 53.65 369,680 +0.11(+0.20%)
Feb 07, 2013 53.53 53.67 53.22 53.54 318,730 +0.05(+0.08%)
Feb 06, 2013 53.13 53.59 52.92 53.50 385,537 +1.51(+2.90%)
Feb 04, 2013 51.37 52.95 50.84 51.99 808,333 +0.51(+0.99%)
Feb 01, 2013 51.95 51.95 51.16 51.48 511,320 -0.22(-0.42%)
Jan 31, 2013 51.28 51.78 51.28 51.70 286,778 +0.21(+0.41%)
Jan 30, 2013 51.53 51.65 51.22 51.49 342,714 -0.05(-0.09%)
Jan 29, 2013 51.43 51.57 51.21 51.54 274,366 +0.17(+0.34%)
Jan 28, 2013 51.32 51.57 51.09 51.37 356,690 +0.19(+0.37%)
Jan 25, 2013 51.33 51.45 50.89 51.17 319,594 +0.11(+0.21%)
Jan 24, 2013 51.23 51.49 50.70 51.07 316,693 -0.08(-0.16%)
Jan 23, 2013 50.69 51.30 50.69 51.15 391,376 +0.33(+0.64%)
Jan 22, 2013 50.78 50.90 50.40 50.82 353,978 +0.04(+0.07%)
Jan 18, 2013 50.47 50.98 50.35 50.78 498,442 +0.30(+0.59%)
Jan 17, 2013 50.62 50.72 50.38 50.49 191,422 +0.05(+0.09%)
Jan 16, 2013 50.68 50.88 50.35 50.44 298,410 -0.38(-0.75%)
Jan 15, 2013 50.06 50.90 50.03 50.82 160,422 +0.56(+1.12%)
Jan 14, 2013 50.51 50.51 49.90 50.26 185,770 -0.50(-0.98%)
Jan 11, 2013 51.13 51.13 50.41 50.76 146,035 -0.19(-0.37%)
Jan 10, 2013 50.34 51.07 50.03 50.95 224,923 +0.75(+1.50%)
Jan 09, 2013 49.47 50.20 49.46 50.20 277,198 +0.71(+1.43%)
Jan 08, 2013 49.04 49.52 49.02 49.49 305,706 +0.26(+0.53%)
Jan 07, 2013 48.89 49.27 48.61 49.22 208,004 -0.19(-0.39%)
Jan 04, 2013 49.36 49.57 48.86 49.41 219,657 +0.31(+0.63%)
Jan 03, 2013 49.33 49.50 48.98 49.11 181,038 -0.34(-0.68%)
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.