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%)
Apr 01, 2009 18.53 20.10 18.53 19.70 420,026 +0.77(+4.06%)
Mar 31, 2009 19.29 19.66 18.51 18.93 476,481 -0.09(-0.46%)
Mar 30, 2009 20.45 20.50 18.62 19.02 329,396 -2.30(-10.77%)
Mar 26, 2009 20.60 21.49 20.32 21.31 2,116,442 +1.07(+5.28%)
Mar 25, 2009 20.40 21.05 19.27 20.25 416,344 +0.07(+0.35%)
Mar 24, 2009 20.88 21.38 20.12 20.17 578,043 -0.95(-4.48%)
Mar 23, 2009 20.44 21.23 20.27 21.12 461,641 +1.66(+8.53%)
Mar 20, 2009 20.90 20.97 19.19 19.46 405,064 -1.18(-5.73%)
Mar 19, 2009 20.40 21.13 20.32 20.64 321,512 +0.79(+3.96%)
Mar 18, 2009 19.80 20.10 18.87 19.86 558,571 -0.01(-0.04%)
Mar 17, 2009 19.26 19.87 18.64 19.87 393,174 +0.54(+2.79%)
Mar 16, 2009 18.50 19.91 18.33 19.33 538,693 +0.95(+5.14%)
Mar 13, 2009 18.32 18.76 18.02 18.38 0 +0.25(+1.36%)
Mar 12, 2009 16.91 18.33 16.84 18.13 425,222 +1.18(+6.98%)
Mar 11, 2009 15.56 17.24 15.42 16.95 682,750 +1.40(+8.97%)
Mar 10, 2009 15.56 15.97 15.41 15.56 778,199 +0.07(+0.46%)
Mar 09, 2009 15.90 16.43 15.27 15.48 632,573 +0.11(+0.69%)
Mar 06, 2009 15.15 15.44 14.84 15.38 0 +0.72(+4.94%)
Mar 05, 2009 16.49 16.49 14.53 14.65 297,683 -2.07(-12.36%)
Mar 04, 2009 15.50 17.06 15.50 16.72 657,390 +1.22(+7.86%)
Mar 02, 2009 17.30 17.43 15.47 15.50 585,548 -2.38(-13.33%)
Feb 27, 2009 17.10 18.54 17.00 17.89 0 +0.39(+2.22%)
Feb 26, 2009 18.10 18.38 17.43 17.50 445,132 -0.29(-1.64%)
Feb 25, 2009 18.09 18.35 17.15 17.79 534,076 -0.70(-3.77%)
Feb 24, 2009 18.04 18.56 17.32 18.49 449,832 +0.75(+4.23%)
Feb 23, 2009 19.15 19.25 17.70 17.74 406,254 -1.12(-5.95%)
Feb 20, 2009 18.72 19.20 18.42 18.86 391,362 -0.27(-1.39%)
Feb 19, 2009 19.04 20.01 19.04 19.12 316,265 +0.25(+1.31%)
Feb 18, 2009 19.60 19.60 18.77 18.88 439,457 -0.61(-3.13%)
Feb 17, 2009 20.54 20.95 19.46 19.49 417,706 -1.86(-8.73%)
Feb 13, 2009 21.71 22.44 21.10 21.35 374,465 -0.36(-1.67%)
Feb 12, 2009 21.86 21.91 20.71 21.71 455,300 -0.43(-1.95%)
Feb 11, 2009 22.06 22.76 21.59 22.14 578,709 +0.35(+1.62%)
Feb 10, 2009 23.20 23.92 21.64 21.79 788,646 -1.44(-6.20%)
Feb 09, 2009 24.01 24.79 22.83 23.23 692,481 -1.23(-5.02%)
Feb 06, 2009 22.21 24.61 22.21 24.46 1,202,893 +2.17(+9.75%)
Feb 05, 2009 20.76 22.41 20.00 22.29 793,205 +1.51(+7.27%)
Feb 04, 2009 23.11 25.02 20.38 20.78 1,314,543 -3.00(-12.63%)
Feb 03, 2009 22.98 23.98 22.63 23.78 502,992 +0.91(+3.98%)
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.