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 (%)
Apr 30, 2008 47.95 48.11 46.37 46.59 217,388 -1.03(-2.17%)
Apr 29, 2008 49.55 49.55 47.45 47.63 198,348 -2.06(-4.14%)
Apr 28, 2008 48.96 49.95 48.91 49.69 177,161 +0.80(+1.64%)
Apr 25, 2008 49.86 50.76 48.58 48.88 184,931 -0.67(-1.35%)
Apr 24, 2008 49.29 50.07 48.16 49.55 185,994 +0.36(+0.74%)
Apr 23, 2008 48.64 49.26 47.98 49.19 195,596 +0.84(+1.74%)
Apr 22, 2008 49.25 49.34 48.02 48.35 300,797 -1.08(-2.18%)
Apr 21, 2008 49.79 50.03 48.57 49.43 196,126 -0.57(-1.15%)
Apr 18, 2008 49.68 50.39 49.09 50.00 210,148 +1.09(+2.22%)
Apr 17, 2008 49.82 49.82 48.49 48.92 393,985 -1.02(-2.05%)
Apr 16, 2008 48.74 49.94 48.74 49.94 279,593 +1.63(+3.36%)
Apr 15, 2008 48.76 49.20 48.08 48.32 221,483 -0.19(-0.38%)
Apr 14, 2008 48.10 49.24 47.75 48.50 114,309 +0.44(+0.92%)
Apr 11, 2008 48.74 49.02 47.95 48.06 110,040 -1.37(-2.77%)
Apr 10, 2008 49.64 50.02 48.93 49.43 153,513 -0.30(-0.60%)
Apr 09, 2008 49.75 50.54 49.46 49.73 276,685 -0.35(-0.71%)
Apr 08, 2008 49.58 50.52 49.38 50.08 256,645 +0.01(+0.02%)
Apr 07, 2008 50.04 51.12 49.70 50.08 316,988 +0.48(+0.96%)
Apr 04, 2008 49.39 50.04 48.71 49.60 332,272 +0.78(+1.59%)
Apr 03, 2008 48.45 49.26 48.22 48.82 165,450 +0.05(+0.11%)
Apr 02, 2008 48.50 49.44 48.50 48.77 256,194 -0.01(-0.02%)
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.