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, 2009 19.42 20.49 19.42 20.10 425,752 +0.89(+4.64%)
Apr 29, 2009 19.15 19.53 19.01 19.21 390,886 +0.05(+0.28%)
Apr 28, 2009 18.99 19.61 18.89 19.16 231,705 +0.07(+0.37%)
Apr 27, 2009 19.88 20.12 18.99 19.09 239,580 -1.46(-7.09%)
Apr 24, 2009 19.82 20.79 19.64 20.55 312,127 +0.97(+4.96%)
Apr 23, 2009 20.20 20.20 19.22 19.57 232,426 -0.55(-2.72%)
Apr 22, 2009 19.96 20.87 19.88 20.12 225,900 -0.26(-1.26%)
Apr 21, 2009 18.55 20.54 18.55 20.38 224,191 +1.47(+7.75%)
Apr 20, 2009 20.40 20.40 18.77 18.91 493,954 -1.87(-9.01%)
Apr 17, 2009 20.59 21.02 20.25 20.78 416,810 +0.27(+1.29%)
Apr 16, 2009 20.70 20.82 19.87 20.52 355,978 -0.15(-0.73%)
Apr 15, 2009 20.49 20.67 20.21 20.67 320,568 +0.10(+0.47%)
Apr 14, 2009 20.64 21.35 20.21 20.57 328,937 -0.34(-1.61%)
Apr 13, 2009 21.29 21.29 20.31 20.91 396,391 -0.72(-3.31%)
Apr 09, 2009 21.02 22.08 21.02 21.62 620,626 +1.04(+5.06%)
Apr 08, 2009 20.52 20.70 19.66 20.58 400,745 +0.15(+0.74%)
Apr 07, 2009 20.71 21.20 20.40 20.43 633,872 -0.64(-3.02%)
Apr 06, 2009 20.45 21.16 20.04 21.07 561,444 +0.18(+0.85%)
Apr 03, 2009 21.03 21.30 20.53 20.89 451,035 -0.14(-0.67%)
Apr 02, 2009 20.30 21.21 20.25 21.03 585,376 +1.33(+6.77%)
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.