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, 2017 7.420 7.730 7.285 7.650 1,114,707 +0.29(+3.94%)
Jun 29, 2017 6.990 7.440 6.990 7.360 949,613 +0.40(+5.75%)
Jun 28, 2017 6.800 7.150 6.770 6.960 865,553 +0.17(+2.50%)
Jun 27, 2017 7.050 7.130 6.780 6.790 1,108,780 -0.21(-3.00%)
Jun 26, 2017 7.170 7.200 6.870 7.000 1,041,732 -0.10(-1.41%)
Jun 23, 2017 7.150 7.208 7.000 7.100 962,541 +0.02(+0.28%)
Jun 22, 2017 7.200 7.590 7.050 7.080 789,453 -0.11(-1.53%)
Jun 21, 2017 7.100 7.212 6.990 7.190 1,643,147 +0.10(+1.41%)
Jun 20, 2017 6.850 7.150 6.820 7.090 1,465,947 +0.09(+1.29%)
Jun 19, 2017 7.250 7.330 6.995 7.000 890,295 -0.22(-3.05%)
Jun 16, 2017 7.010 7.260 6.990 7.220 2,321,212 +0.20(+2.85%)
Jun 15, 2017 7.020 7.370 6.990 7.020 949,295 -0.07(-0.99%)
Jun 14, 2017 7.120 7.180 6.960 7.090 1,346,239 -0.13(-1.80%)
Jun 13, 2017 7.050 7.310 6.980 7.220 703,374 +0.19(+2.70%)
Jun 12, 2017 7.480 7.710 6.990 7.030 2,007,404 -0.33(-4.48%)
Jun 09, 2017 7.220 7.730 7.200 7.360 1,690,309 +0.20(+2.79%)
Jun 08, 2017 6.820 7.400 6.801 7.160 1,004,833 +0.27(+3.92%)
Jun 07, 2017 7.160 7.290 6.800 6.890 1,537,717 -0.25(-3.50%)
Jun 06, 2017 6.850 7.220 6.690 7.140 1,235,337 +0.28(+4.08%)
Jun 05, 2017 6.730 7.040 6.590 6.860 1,455,703 +0.06(+0.88%)
Jun 02, 2017 6.849 6.939 6.463 6.800 1,229,446 -0.17(-2.41%)
Jun 01, 2017 6.533 7.255 6.305 6.968 2,426,710 +0.49(+7.48%)
May 31, 2017 6.820 6.830 6.147 6.483 2,289,054 -0.25(-3.68%)
May 30, 2017 7.236 7.374 6.672 6.731 2,846,664 -0.55(-7.61%)
May 26, 2017 7.206 7.721 7.087 7.285 3,844,052 -0.24(-3.16%)
May 25, 2017 9.433 9.433 7.374 7.523 6,779,065 -1.80(-19.32%)
May 24, 2017 11.88 12.04 9.314 9.324 5,758,754 -5.15(-35.57%)
May 23, 2017 14.10 14.54 13.88 14.47 839,218 +0.50(+3.61%)
May 22, 2017 14.18 14.51 13.85 13.97 591,380 -0.07(-0.49%)
May 19, 2017 13.55 14.10 13.44 14.04 616,380 +0.70(+5.27%)
May 18, 2017 12.93 13.48 12.93 13.33 592,166 +0.31(+2.36%)
May 17, 2017 13.18 13.28 12.81 13.03 611,362 -0.16(-1.20%)
May 16, 2017 13.50 13.52 13.11 13.18 397,691 -0.14(-1.04%)
May 15, 2017 13.63 13.85 13.22 13.32 609,444 +0.19(+1.43%)
May 12, 2017 13.62 13.83 13.09 13.13 441,439 -0.59(-4.33%)
May 11, 2017 13.87 14.00 13.55 13.73 398,143 -0.02(-0.14%)
May 10, 2017 13.18 13.90 13.09 13.75 469,827 +0.66(+5.07%)
May 09, 2017 13.25 13.37 13.03 13.09 385,991 -0.09(-0.68%)
May 08, 2017 13.31 13.55 12.91 13.17 435,683 -0.17(-1.26%)
May 05, 2017 12.69 13.62 12.63 13.34 522,514 +0.74(+5.89%)
May 04, 2017 12.76 12.76 12.32 12.60 661,072 -0.35(-2.68%)
May 03, 2017 12.95 13.20 12.66 12.95 449,599 -0.04(-0.30%)
May 02, 2017 12.84 13.25 12.72 12.99 492,226 +0.21(+1.63%)
May 01, 2017 13.23 13.35 12.65 12.78 513,725 -0.46(-3.44%)
Apr 28, 2017 13.92 13.93 13.20 13.23 745,436 -0.50(-3.67%)
Apr 27, 2017 14.26 14.40 13.39 13.74 484,621 -0.74(-5.13%)
Apr 26, 2017 14.25 14.74 14.20 14.48 383,078 +0.06(+0.41%)
Apr 25, 2017 14.08 14.46 14.08 14.42 409,214 +0.46(+3.26%)
Apr 24, 2017 13.99 14.17 13.66 13.97 290,055 +0.32(+2.32%)
Apr 21, 2017 13.63 13.78 13.43 13.65 212,672 -0.10(-0.72%)
Apr 20, 2017 13.82 14.03 13.65 13.75 327,225 +0.13(+0.94%)
Apr 19, 2017 13.96 14.32 13.58 13.62 330,514 -0.24(-1.71%)
Apr 18, 2017 13.74 14.01 13.54 13.86 285,081 -0.05(-0.36%)
Apr 17, 2017 14.04 14.04 13.74 13.91 277,540 -0.04(-0.28%)
Apr 13, 2017 14.26 14.40 13.82 13.95 382,649 -0.35(-2.42%)
Apr 12, 2017 14.66 14.78 14.13 14.29 473,996 -0.44(-2.96%)
Apr 11, 2017 14.67 14.81 14.23 14.73 730,348 +0.05(+0.34%)
Apr 10, 2017 14.32 14.98 14.13 14.68 789,917 +0.49(+3.49%)
Apr 07, 2017 14.48 14.48 13.99 14.18 567,055 -0.31(-2.12%)
Apr 06, 2017 14.23 14.56 13.98 14.49 368,982 +0.36(+2.52%)
Apr 05, 2017 14.93 15.01 13.99 14.13 640,445 -0.48(-3.25%)
Apr 04, 2017 14.39 14.82 14.39 14.61 524,164 +0.27(+1.86%)
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.