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 (%)
Sep 30, 2008 30.06 30.26 29.33 29.89 672,681 -0.39(-1.28%)
Sep 29, 2008 32.80 32.80 30.04 30.28 633,199 -3.28(-9.77%)
Sep 26, 2008 34.46 34.86 32.94 33.56 0 -1.51(-4.31%)
Sep 25, 2008 34.47 35.18 34.31 35.07 331,680 +0.74(+2.16%)
Sep 24, 2008 34.59 35.11 34.26 34.33 170,256 -0.08(-0.23%)
Sep 23, 2008 36.37 36.64 34.20 34.41 318,180 -2.28(-6.21%)
Sep 22, 2008 36.28 37.09 35.47 36.68 489,608 +0.03(+0.07%)
Sep 19, 2008 36.98 37.36 36.00 36.66 0 +0.82(+2.29%)
Sep 18, 2008 34.80 36.22 33.79 35.84 859,466 +1.71(+5.02%)
Sep 17, 2008 34.15 35.20 33.33 34.12 697,324 -1.03(-2.94%)
Sep 16, 2008 32.19 35.18 31.50 35.16 1,290,531 +2.54(+7.80%)
Sep 15, 2008 33.61 34.21 32.17 32.61 588,048 -1.88(-5.45%)
Sep 12, 2008 32.44 34.71 32.36 34.49 575,435 +1.72(+5.26%)
Sep 11, 2008 32.15 32.80 31.68 32.77 486,375 +0.49(+1.51%)
Sep 10, 2008 32.19 32.78 31.53 32.28 475,202 +0.41(+1.27%)
Sep 09, 2008 33.42 33.57 31.85 31.88 797,252 -1.70(-5.08%)
Sep 08, 2008 34.12 34.25 32.98 33.58 394,459 +0.20(+0.61%)
Sep 05, 2008 32.85 33.57 32.67 33.38 0 +0.35(+1.07%)
Sep 04, 2008 33.20 33.42 32.43 33.03 745,496 -0.46(-1.37%)
Sep 03, 2008 33.91 34.05 32.95 33.49 928,124 -0.13(-0.39%)
Sep 02, 2008 36.21 36.21 33.33 33.62 565,637 -2.39(-6.65%)
Aug 29, 2008 36.12 36.51 35.70 36.01 247,372 -0.20(-0.56%)
Aug 28, 2008 36.08 36.80 35.84 36.22 374,272 +0.20(+0.56%)
Aug 27, 2008 35.54 36.01 35.22 36.01 417,006 +0.53(+1.49%)
Aug 26, 2008 34.47 35.54 34.46 35.48 447,639 +0.99(+2.87%)
Aug 25, 2008 34.92 34.92 33.95 34.49 259,920 -0.50(-1.44%)
Aug 22, 2008 34.48 35.42 34.38 35.00 656,602 +0.48(+1.38%)
Aug 21, 2008 33.04 34.78 33.03 34.52 1,138,476 +1.20(+3.61%)
Aug 20, 2008 33.55 33.68 33.15 33.32 1,086,167 -0.04(-0.13%)
Aug 19, 2008 33.31 33.68 32.88 33.36 793,316 +0.05(+0.16%)
Aug 18, 2008 33.64 33.74 33.13 33.31 349,228 -0.05(-0.16%)
Aug 15, 2008 32.15 34.23 31.81 33.36 0 -0.44(-1.31%)
Aug 14, 2008 33.34 34.01 33.34 33.80 582,405 +0.24(+0.71%)
Aug 13, 2008 32.98 33.72 32.88 33.57 1,008,154 +0.44(+1.33%)
Aug 12, 2008 33.03 33.33 32.89 33.12 583,415 -0.04(-0.13%)
Aug 11, 2008 33.61 33.82 33.05 33.17 694,819 -0.47(-1.39%)
Aug 08, 2008 33.70 33.95 33.33 33.64 965,007 -0.01(-0.03%)
Aug 07, 2008 33.48 34.10 32.86 33.65 1,748,653 -0.89(-2.58%)
Aug 06, 2008 37.85 37.85 31.81 34.54 3,592,984 -4.51(-11.56%)
Aug 05, 2008 38.60 39.22 38.10 39.05 992,472 +0.45(+1.17%)
Aug 04, 2008 40.35 40.41 38.46 38.60 463,795 -2.00(-4.92%)
Aug 01, 2008 39.83 40.86 39.42 40.60 1,229,315 +0.86(+2.16%)
Jul 31, 2008 39.98 40.61 39.45 39.74 1,120,326 -0.83(-2.05%)
Jul 30, 2008 40.14 40.62 39.57 40.57 400,883 +0.67(+1.68%)
Jul 29, 2008 39.90 40.33 39.61 39.90 285,880 +0.22(+0.56%)
Jul 28, 2008 40.32 40.60 39.35 39.68 346,614 -0.66(-1.64%)
Jul 25, 2008 39.38 40.48 39.38 40.34 274,742 +0.85(+2.15%)
Jul 24, 2008 40.28 40.41 39.29 39.49 365,592 -0.48(-1.19%)
Jul 23, 2008 40.53 40.84 39.61 39.97 408,281 -0.89(-2.18%)
Jul 22, 2008 40.01 41.00 39.72 40.86 476,203 +0.58(+1.45%)
Jul 21, 2008 39.75 40.37 39.40 40.28 291,775 +0.20(+0.51%)
Jul 18, 2008 38.68 40.35 38.68 40.08 485,065 +0.64(+1.61%)
Jul 17, 2008 39.37 39.90 38.96 39.44 481,140 +0.07(+0.18%)
Jul 16, 2008 38.67 39.37 37.90 39.37 488,203 +0.95(+2.48%)
Jul 15, 2008 39.67 39.76 38.39 38.42 590,990 -1.63(-4.06%)
Jul 14, 2008 39.93 40.59 39.33 40.04 505,331 -0.32(-0.79%)
Jul 11, 2008 39.99 41.02 39.52 40.36 460,188 +0.15(+0.37%)
Jul 10, 2008 40.29 40.33 39.01 40.21 646,954 -0.11(-0.26%)
Jul 09, 2008 42.00 42.43 40.17 40.31 650,909 -1.70(-4.04%)
Jul 08, 2008 42.21 42.26 40.80 42.01 743,353 -0.05(-0.13%)
Jul 07, 2008 43.18 43.23 42.06 42.06 683,971 -0.97(-2.26%)
Jul 04, 2008 43.51 43.64 42.49 43.03 407,509 +0.00(+0.00%)
Jul 03, 2008 43.51 43.64 42.49 43.03 407,509 -0.44(-1.02%)
Jul 02, 2008 44.40 44.73 43.31 43.48 896,928 +0.36(+0.84%)
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.