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 (%)
Jul 31, 2009 29.24 29.70 29.18 29.24 212,330 -0.19(-0.63%)
Jul 30, 2009 29.23 29.71 29.06 29.42 249,799 +0.68(+2.37%)
Jul 29, 2009 28.89 29.02 28.55 28.74 209,565 -0.41(-1.39%)
Jul 28, 2009 28.86 29.21 28.67 29.15 263,239 +0.16(+0.55%)
Jul 27, 2009 29.52 29.72 28.37 28.99 326,039 -1.00(-3.33%)
Jul 24, 2009 29.32 30.02 29.10 29.99 1,766 +0.44(+1.49%)
Jul 23, 2009 28.18 29.64 28.18 29.55 417,202 +1.26(+4.47%)
Jul 22, 2009 27.96 28.45 27.44 28.28 240,025 +0.10(+0.34%)
Jul 21, 2009 28.00 28.49 27.35 28.19 308,992 +0.33(+1.17%)
Jul 20, 2009 27.30 27.97 27.12 27.86 313,729 +0.79(+2.90%)
Jul 17, 2009 26.91 27.50 26.34 27.07 398,425 +0.19(+0.69%)
Jul 16, 2009 25.79 27.01 25.46 26.89 205,683 +0.87(+3.33%)
Jul 15, 2009 25.16 26.03 24.83 26.02 509,586 +1.10(+4.39%)
Jul 14, 2009 24.34 25.04 24.06 24.93 283,577 +0.64(+2.62%)
Jul 13, 2009 23.98 24.39 23.83 24.29 197,589 +0.45(+1.89%)
Jul 10, 2009 23.92 24.03 23.49 23.84 150,780 -0.30(-1.24%)
Jul 09, 2009 24.23 24.55 23.66 24.14 263,252 +0.15(+0.63%)
Jul 08, 2009 24.66 24.92 23.34 23.99 407,511 -0.48(-1.95%)
Jul 07, 2009 25.12 25.13 24.45 24.47 248,301 -0.57(-2.26%)
Jul 06, 2009 25.43 25.62 24.73 25.03 255,502 -0.38(-1.49%)
Jul 02, 2009 26.55 26.55 25.41 25.41 191,554 -1.64(-6.07%)
Jul 01, 2009 26.59 27.61 26.59 27.06 307,602 +0.88(+3.37%)
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%)
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.