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, 2009 26.94 26.94 25.77 26.23 301,108 -0.62(-2.30%)
Sep 29, 2009 27.32 27.33 26.75 26.84 265,598 -0.53(-1.94%)
Sep 28, 2009 26.89 27.82 26.63 27.37 191,334 +0.57(+2.11%)
Sep 25, 2009 26.62 26.86 26.28 26.81 176,541 +0.19(+0.70%)
Sep 24, 2009 27.51 27.51 26.43 26.62 143,704 -0.72(-2.62%)
Sep 23, 2009 28.00 28.07 27.33 27.34 215,736 -0.53(-1.90%)
Sep 22, 2009 27.79 28.01 27.30 27.87 224,674 +0.37(+1.35%)
Sep 21, 2009 27.22 27.62 27.13 27.50 256,951 -0.20(-0.73%)
Sep 18, 2009 27.70 27.92 27.14 27.70 293,841 +0.13(+0.48%)
Sep 17, 2009 28.05 28.57 27.27 27.57 212,646 -0.06(-0.22%)
Sep 16, 2009 27.22 28.02 27.07 27.63 284,428 +0.51(+1.89%)
Sep 15, 2009 27.36 27.67 27.02 27.12 266,806 -0.37(-1.35%)
Sep 14, 2009 27.50 27.52 27.04 27.49 213,626 -0.34(-1.24%)
Sep 11, 2009 27.84 28.27 27.27 27.83 267,738 -0.15(-0.54%)
Sep 10, 2009 27.89 28.17 27.65 27.98 362,257 -0.03(-0.09%)
Sep 09, 2009 27.50 28.16 27.37 28.01 344,287 +0.48(+1.73%)
Sep 08, 2009 27.47 27.53 27.16 27.53 210,099 +0.39(+1.43%)
Sep 04, 2009 26.70 27.20 26.38 27.14 265,676 +0.42(+1.59%)
Sep 03, 2009 25.98 26.76 25.71 26.72 380,802 +0.69(+2.65%)
Sep 02, 2009 26.33 27.07 25.94 26.03 643,676 -0.31(-1.17%)
Sep 01, 2009 26.03 27.60 26.03 26.34 562,681 +0.55(+2.12%)
Aug 31, 2009 25.89 26.08 25.40 25.79 307,407 -0.48(-1.82%)
Aug 28, 2009 26.75 26.91 26.12 26.27 312,527 -0.31(-1.16%)
Aug 27, 2009 26.67 26.96 25.81 26.58 1,207,699 -0.25(-0.92%)
Aug 26, 2009 26.93 27.06 26.27 26.83 367,711 -0.11(-0.39%)
Aug 25, 2009 27.38 27.63 26.88 26.93 875,141 -0.25(-0.91%)
Aug 24, 2009 26.38 27.49 26.38 27.18 1,304,937 +0.89(+3.39%)
Aug 21, 2009 25.98 26.80 25.98 26.29 381,652 +0.63(+2.44%)
Aug 20, 2009 25.62 26.00 25.55 25.66 169,943 -0.04(-0.17%)
Aug 19, 2009 25.72 25.97 25.47 25.70 366,525 -0.44(-1.69%)
Aug 18, 2009 26.13 26.43 25.96 26.15 203,309 +0.10(+0.37%)
Aug 17, 2009 26.43 26.43 25.76 26.05 231,176 -0.95(-3.50%)
Aug 14, 2009 28.19 28.21 26.80 26.99 161,029 -1.15(-4.08%)
Aug 13, 2009 28.58 28.65 27.81 28.14 307,631 -0.24(-0.84%)
Aug 12, 2009 28.64 28.77 28.26 28.38 139,281 -0.14(-0.50%)
Aug 11, 2009 28.55 28.94 27.84 28.52 1,203,544 -0.01(-0.03%)
Aug 10, 2009 28.48 28.82 28.19 28.53 194,711 -0.28(-0.98%)
Aug 07, 2009 29.16 29.52 28.74 28.81 174,400 +0.16(+0.55%)
Aug 06, 2009 30.51 30.70 28.40 28.65 377,583 -0.59(-2.02%)
Aug 05, 2009 30.11 30.17 28.98 29.25 423,706 -0.76(-2.53%)
Aug 04, 2009 29.58 30.12 29.39 30.01 282,649 +0.42(+1.40%)
Aug 03, 2009 29.81 29.91 29.19 29.59 579,980 +0.35(+1.21%)
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%)
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.