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, 2014 73.86 74.76 73.27 74.76 228,966 +0.70(+0.94%)
Jun 27, 2014 72.48 74.38 72.11 74.07 362,550 +1.05(+1.44%)
Jun 26, 2014 73.65 73.81 72.62 73.02 165,992 -0.31(-0.42%)
Jun 25, 2014 72.03 73.45 71.53 73.32 185,786 +1.04(+1.44%)
Jun 24, 2014 73.56 73.95 72.25 72.29 186,372 -1.51(-2.05%)
Jun 23, 2014 73.88 74.03 73.31 73.80 178,675 +0.23(+0.32%)
Jun 20, 2014 72.89 73.95 72.80 73.57 472,681 +0.93(+1.28%)
Jun 19, 2014 73.54 74.19 72.08 72.64 365,163 -0.39(-0.53%)
Jun 18, 2014 71.95 73.55 71.95 73.03 248,099 +1.53(+2.14%)
Jun 17, 2014 71.39 72.16 71.22 71.50 113,880 +0.25(+0.35%)
Jun 16, 2014 71.30 71.58 70.66 71.25 122,145 +0.01(+0.01%)
Jun 13, 2014 71.76 72.10 71.03 71.24 107,713 -0.19(-0.26%)
Jun 12, 2014 71.56 72.43 71.25 71.42 160,013 -0.28(-0.39%)
Jun 11, 2014 71.81 72.11 71.39 71.70 130,988 -0.40(-0.55%)
Jun 10, 2014 71.81 72.10 71.49 72.10 152,475 +0.75(+1.05%)
Jun 06, 2014 70.81 71.25 70.51 71.35 148,963 +1.07(+1.52%)
Jun 05, 2014 69.48 70.29 68.46 70.28 300,712 +1.32(+1.91%)
Jun 04, 2014 68.62 69.38 68.42 68.97 201,646 -0.04(-0.05%)
Jun 03, 2014 69.53 69.77 68.64 69.00 363,234 -0.75(-1.08%)
Jun 02, 2014 70.49 70.49 69.26 69.75 144,165 -0.41(-0.58%)
May 30, 2014 70.64 70.87 69.60 70.16 186,524 -0.36(-0.51%)
May 29, 2014 70.10 70.73 69.25 70.52 173,900 +0.85(+1.22%)
May 28, 2014 70.74 70.74 69.26 69.67 228,337 -0.98(-1.39%)
May 27, 2014 71.22 71.38 69.98 70.65 194,870 -0.19(-0.27%)
May 23, 2014 69.33 70.84 70.84 70.84 332,357 +1.04(+1.49%)
May 22, 2014 68.86 71.37 68.63 69.80 195,941 +0.97(+1.41%)
May 21, 2014 68.29 68.91 68.06 68.83 502,070 +0.49(+0.72%)
May 20, 2014 68.80 69.36 68.00 68.34 288,984 -0.76(-1.10%)
May 19, 2014 67.93 69.16 67.81 69.10 170,420 +0.74(+1.08%)
May 16, 2014 67.17 68.37 67.03 68.36 222,628 +1.03(+1.54%)
May 15, 2014 67.73 68.30 65.91 67.33 300,370 -0.78(-1.15%)
May 14, 2014 69.37 69.52 68.08 68.11 182,349 -1.21(-1.75%)
May 13, 2014 70.70 70.70 68.85 69.32 217,648 -1.33(-1.88%)
May 12, 2014 70.09 71.28 69.97 70.65 257,099 +0.64(+0.91%)
May 09, 2014 69.54 70.21 68.94 70.01 194,148 +0.17(+0.24%)
May 08, 2014 70.15 71.06 69.71 69.85 226,727 -0.54(-0.77%)
May 07, 2014 69.73 70.49 68.57 70.39 178,839 +1.03(+1.49%)
May 06, 2014 69.49 69.89 69.03 69.36 476,569 -0.39(-0.56%)
May 05, 2014 70.24 70.58 69.50 69.74 151,612 -0.99(-1.40%)
May 02, 2014 69.42 70.94 69.21 70.73 238,221 +1.23(+1.77%)
May 01, 2014 70.61 70.93 68.49 69.50 392,919 -1.41(-1.99%)
Apr 30, 2014 70.17 71.08 69.72 70.92 224,369 +0.71(+1.01%)
Apr 29, 2014 69.47 70.59 69.37 70.21 247,452 +1.08(+1.56%)
Apr 28, 2014 70.41 70.41 68.07 69.13 349,736 -1.25(-1.77%)
Apr 25, 2014 69.74 70.66 69.61 70.37 342,374 +0.18(+0.26%)
Apr 24, 2014 70.20 70.53 69.33 70.19 222,399 +0.32(+0.46%)
Apr 23, 2014 70.45 70.60 69.35 69.86 232,485 -0.55(-0.79%)
Apr 22, 2014 69.58 70.48 69.32 70.42 281,425 +1.22(+1.76%)
Apr 21, 2014 68.77 69.45 67.78 69.20 195,465 +0.66(+0.96%)
Apr 17, 2014 67.21 68.54 68.54 68.54 178,362 +1.28(+1.91%)
Apr 16, 2014 67.49 67.89 66.72 67.26 187,069 +0.08(+0.12%)
Apr 15, 2014 67.07 67.65 65.81 67.18 214,148 +0.25(+0.37%)
Apr 14, 2014 67.11 67.76 66.43 66.93 199,097 +0.11(+0.17%)
Apr 11, 2014 66.72 67.62 66.50 66.82 284,888 -0.27(-0.40%)
Apr 10, 2014 67.96 68.74 66.79 67.09 281,796 -0.90(-1.33%)
Apr 09, 2014 68.99 69.18 67.06 67.99 451,394 -0.72(-1.05%)
Apr 08, 2014 69.28 69.87 68.32 68.71 629,826 +0.17(+0.24%)
Apr 07, 2014 69.89 70.64 68.52 68.54 307,694 -1.66(-2.37%)
Apr 04, 2014 72.02 72.51 69.88 70.21 331,512 -1.22(-1.71%)
Apr 03, 2014 70.85 72.01 70.16 71.43 451,807 +0.77(+1.08%)
Apr 02, 2014 70.44 71.43 70.33 70.66 346,847 +0.18(+0.26%)
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.