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 (%)
Jun 30, 2009 26.53 27.16 25.96 26.17 299,561 -0.27(-1.00%)
Jun 29, 2009 26.61 26.76 25.96 26.44 285,108 -0.17(-0.63%)
Jun 26, 2009 25.69 26.85 25.62 26.61 1,060,104 +0.83(+3.22%)
Jun 25, 2009 25.03 25.78 24.98 25.77 276,742 +0.91(+3.66%)
Jun 24, 2009 24.85 26.05 24.72 24.87 391,840 +0.17(+0.68%)
Jun 23, 2009 25.21 25.54 24.52 24.70 216,022 -0.44(-1.76%)
Jun 22, 2009 26.15 26.19 25.11 25.14 240,703 -1.32(-5.01%)
Jun 19, 2009 27.10 27.44 26.32 26.46 363,411 -0.28(-1.06%)
Jun 18, 2009 26.81 26.94 26.22 26.75 344,800 -0.12(-0.46%)
Jun 17, 2009 27.16 27.27 26.35 26.87 301,826 -0.20(-0.75%)
Jun 16, 2009 28.48 28.89 26.91 27.07 388,972 -1.30(-4.58%)
Jun 15, 2009 29.14 29.15 27.92 28.37 508,174 -1.28(-4.32%)
Jun 12, 2009 29.82 30.14 28.95 29.65 381,706 -0.51(-1.70%)
Jun 11, 2009 29.93 30.32 29.42 30.17 618,353 +0.42(+1.40%)
Jun 10, 2009 29.60 29.84 28.98 29.75 289,713 +0.47(+1.60%)
Jun 09, 2009 29.20 29.63 28.89 29.28 508,266 +0.33(+1.13%)
Jun 08, 2009 28.76 29.52 28.39 28.95 430,743 -0.18(-0.61%)
Jun 05, 2009 29.25 29.69 28.53 29.13 209,141 +0.07(+0.24%)
Jun 04, 2009 29.35 29.35 28.62 29.06 298,168 -0.02(-0.06%)
Jun 03, 2009 29.61 30.15 28.46 29.08 336,119 -0.85(-2.83%)
Jun 02, 2009 30.06 30.37 29.61 29.93 399,621 -0.24(-0.79%)
Jun 01, 2009 28.27 30.91 28.27 30.17 948,218 +2.23(+7.97%)
May 29, 2009 26.52 28.01 26.52 27.94 514,812 +1.59(+6.03%)
May 28, 2009 25.30 26.50 24.86 26.35 498,821 +1.33(+5.33%)
May 27, 2009 24.82 25.47 24.82 25.02 440,290 +0.11(+0.43%)
May 26, 2009 23.88 24.98 23.36 24.91 380,699 +0.72(+2.96%)
May 22, 2009 24.71 24.95 24.08 24.19 284,629 -0.29(-1.19%)
May 21, 2009 25.35 25.35 21.96 24.49 1,069,468 -0.09(-0.36%)
May 20, 2009 24.56 25.56 24.27 24.57 486,998 +0.30(+1.24%)
May 19, 2009 24.28 24.73 23.92 24.27 273,174 -0.11(-0.47%)
May 18, 2009 22.90 24.52 22.90 24.39 420,261 +1.82(+8.06%)
May 15, 2009 22.42 23.13 22.29 22.57 334,628 -0.02(-0.08%)
May 14, 2009 22.00 22.86 21.73 22.59 315,997 +0.61(+2.77%)
May 13, 2009 22.28 22.28 21.70 21.98 567,053 -0.72(-3.15%)
May 12, 2009 22.55 23.16 21.97 22.69 389,436 +0.04(+0.16%)
May 11, 2009 22.64 23.24 21.99 22.66 474,184 -1.63(-6.69%)
May 08, 2009 23.67 24.35 23.28 24.28 295,331 +1.03(+4.44%)
May 07, 2009 22.99 23.66 22.80 23.25 554,847 +0.65(+2.89%)
May 06, 2009 21.63 22.80 21.17 22.60 518,886 +1.13(+5.27%)
May 05, 2009 20.66 21.57 20.36 21.46 643,956 +0.62(+2.97%)
May 04, 2009 20.66 21.06 20.48 20.85 284,518 +0.32(+1.55%)
May 01, 2009 20.20 20.98 20.12 20.53 142,889 +0.42(+2.11%)
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.