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, 2010 25.97 26.44 25.80 25.97 3,202 -0.17(-0.64%)
Jun 29, 2010 26.73 26.95 25.95 26.14 369 -0.81(-3.02%)
Jun 25, 2010 26.95 26.96 25.87 26.95 465,648 +0.50(+1.90%)
Jun 24, 2010 26.45 27.07 26.39 26.45 212 -0.69(-2.54%)
Jun 23, 2010 27.30 27.59 26.82 27.14 203,987 -0.15(-0.55%)
Jun 22, 2010 27.29 28.28 27.18 27.29 1,227 -0.64(-2.31%)
Jun 21, 2010 28.34 28.57 27.59 27.93 441,777 +0.01(+0.03%)
Jun 18, 2010 27.92 28.90 27.77 27.92 1,141,369 -0.79(-2.77%)
Jun 17, 2010 28.72 29.21 28.51 28.72 191,264 -0.29(-1.00%)
Jun 16, 2010 28.70 29.47 28.57 29.01 348,523 +0.07(+0.24%)
Jun 15, 2010 28.94 29.02 28.26 28.94 1,810 +0.53(+1.87%)
Jun 14, 2010 28.48 28.77 28.23 28.41 529,664 +0.19(+0.66%)
Jun 11, 2010 27.79 28.30 27.49 28.22 509,594 -0.02(-0.06%)
Jun 10, 2010 28.24 28.71 27.13 28.24 2,548 +1.60(+6.00%)
Jun 09, 2010 27.72 28.18 26.45 26.64 478,707 -0.90(-3.27%)
Jun 08, 2010 27.74 28.42 27.06 27.54 437,306 +0.42(+1.56%)
Jun 07, 2010 27.44 28.07 27.06 27.12 455,183 -0.25(-0.90%)
Jun 04, 2010 27.36 28.50 27.25 27.36 450,047 -1.33(-4.65%)
Jun 03, 2010 28.70 28.99 28.09 28.70 348,223 +0.39(+1.37%)
Jun 02, 2010 28.31 28.32 27.44 28.31 515,571 +0.82(+2.99%)
Jun 01, 2010 27.49 28.56 27.39 27.49 1,931 -1.22(-4.25%)
May 28, 2010 28.71 29.01 27.94 28.71 661,324 +0.09(+0.31%)
May 27, 2010 28.39 28.78 27.97 28.62 272,202 +0.92(+3.32%)
May 26, 2010 27.70 28.50 27.55 27.70 1,472 -0.04(-0.13%)
May 25, 2010 26.86 27.80 26.67 27.74 384,240 +0.26(+0.93%)
May 24, 2010 27.88 28.21 27.44 27.48 338,009 -0.60(-2.14%)
May 21, 2010 27.44 28.95 26.53 28.08 1,318,690 +0.13(+0.47%)
May 20, 2010 28.12 28.69 27.95 27.95 760 -2.66(-8.69%)
May 19, 2010 31.60 31.89 30.21 30.61 644,456 -1.01(-3.19%)
May 18, 2010 31.88 32.26 31.54 31.61 410,013 +0.29(+0.93%)
May 17, 2010 32.39 32.65 30.64 31.32 449,204 -0.89(-2.77%)
May 14, 2010 32.21 33.00 31.83 32.21 227,033 -1.15(-3.44%)
May 13, 2010 33.19 33.99 32.92 33.36 522,098 +0.16(+0.48%)
May 12, 2010 31.98 33.33 31.83 33.20 407,935 +1.40(+4.42%)
May 11, 2010 31.80 32.14 31.70 31.80 341,102 +0.27(+0.84%)
May 10, 2010 31.07 31.60 30.99 31.53 581,770 +2.24(+7.66%)
May 07, 2010 30.96 31.38 29.17 29.29 634,552 -1.99(-6.35%)
May 06, 2010 32.91 33.57 29.51 31.28 464,067 -1.78(-5.40%)
May 05, 2010 33.53 33.81 33.02 33.06 445,198 -1.19(-3.48%)
May 04, 2010 34.85 34.85 33.83 34.25 223 -1.21(-3.41%)
May 03, 2010 34.30 35.85 34.04 35.47 476,150 +1.27(+3.72%)
Apr 30, 2010 34.46 34.78 33.56 34.19 652,600 -0.22(-0.64%)
Apr 29, 2010 34.18 34.58 33.86 34.41 491,547 +0.56(+1.64%)
Apr 28, 2010 33.04 33.95 32.69 33.86 414,543 +1.14(+3.48%)
Apr 27, 2010 33.59 33.87 32.64 32.72 517 -1.18(-3.49%)
Apr 26, 2010 34.12 34.18 33.86 33.90 223,957 -0.11(-0.31%)
Apr 23, 2010 33.91 34.11 33.65 34.01 225,625 +0.22(+0.65%)
Apr 22, 2010 32.84 33.98 32.76 33.79 194,198 +0.50(+1.51%)
Apr 21, 2010 33.40 33.55 32.57 33.28 204,286 -0.12(-0.37%)
Apr 20, 2010 33.12 33.63 33.01 33.41 993,336 +0.59(+1.80%)
Apr 19, 2010 32.41 32.87 32.06 32.81 197,502 +0.13(+0.41%)
Apr 16, 2010 33.57 33.57 32.12 32.68 349,583 -0.90(-2.68%)
Apr 15, 2010 33.57 33.87 33.41 33.58 316,060 +0.02(+0.05%)
Apr 14, 2010 33.46 33.69 33.20 33.57 592,379 +0.34(+1.04%)
Apr 13, 2010 33.13 33.25 32.57 33.22 221,657 -0.04(-0.11%)
Apr 12, 2010 33.59 33.60 33.23 33.26 476,974 -0.27(-0.79%)
Apr 09, 2010 33.51 33.60 33.12 33.52 217,466 -0.04(-0.11%)
Apr 08, 2010 33.52 33.59 32.84 33.56 181,751 -0.19(-0.55%)
Apr 07, 2010 33.95 34.26 33.31 33.74 201,197 -0.26(-0.75%)
Apr 06, 2010 34.10 34.20 33.59 34.00 276,159 -0.08(-0.23%)
Apr 05, 2010 33.87 34.33 33.80 34.08 323,834 +0.44(+1.31%)
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.