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, 2014 63.09 63.89 62.46 62.59 610,292 -0.25(-0.40%)
Sep 29, 2014 62.56 63.40 62.28 62.84 231,604 -0.59(-0.93%)
Sep 26, 2014 62.55 63.64 62.31 63.43 286,214 +0.89(+1.43%)
Sep 25, 2014 63.21 63.21 61.92 62.54 426,663 -1.02(-1.61%)
Sep 24, 2014 63.35 63.91 62.13 63.56 223,993 +0.41(+0.65%)
Sep 23, 2014 63.72 64.01 63.14 63.15 264,188 -0.56(-0.88%)
Sep 22, 2014 63.70 64.25 62.58 63.71 364,712 -0.16(-0.25%)
Sep 19, 2014 65.47 65.78 63.49 63.87 645,213 -1.70(-2.60%)
Sep 18, 2014 66.18 66.67 65.32 65.57 182,323 -0.56(-0.84%)
Sep 17, 2014 66.10 66.82 65.95 66.13 183,884 -0.12(-0.18%)
Sep 16, 2014 65.93 66.87 65.74 66.25 164,654 +0.32(+0.48%)
Sep 15, 2014 66.20 66.34 65.30 65.94 242,627 -0.20(-0.31%)
Sep 12, 2014 66.20 66.57 65.29 66.14 253,417 -0.21(-0.32%)
Sep 11, 2014 65.54 66.43 65.23 66.35 274,313 +0.31(+0.47%)
Sep 10, 2014 66.14 66.76 65.75 66.05 489,650 -0.19(-0.28%)
Sep 09, 2014 66.63 67.03 65.96 66.23 168,573 -0.36(-0.55%)
Sep 08, 2014 67.43 67.43 66.27 66.60 182,049 -0.88(-1.30%)
Sep 05, 2014 67.25 68.19 66.97 67.47 229,159 +0.02(+0.03%)
Sep 04, 2014 67.81 68.70 67.06 67.45 210,696 -0.40(-0.59%)
Sep 03, 2014 68.23 68.23 67.57 67.85 176,211 +0.05(+0.07%)
Sep 02, 2014 68.17 68.24 66.98 67.81 188,294 -0.17(-0.25%)
Aug 29, 2014 68.59 67.97 67.97 67.97 247,364 -0.54(-0.79%)
Aug 28, 2014 67.88 68.92 67.84 68.52 163,878 +0.19(+0.27%)
Aug 27, 2014 67.84 69.70 67.53 68.33 218,380 +0.72(+1.06%)
Aug 26, 2014 66.29 67.76 66.03 67.61 208,643 +1.35(+2.04%)
Aug 25, 2014 66.35 66.88 65.73 66.26 199,100 +0.13(+0.20%)
Aug 22, 2014 66.13 66.13 65.72 66.13 132,801 -0.19(-0.28%)
Aug 21, 2014 65.34 66.46 64.93 66.31 180,550 +0.83(+1.26%)
Aug 20, 2014 66.14 66.25 65.15 65.49 206,805 -1.03(-1.55%)
Aug 19, 2014 66.20 67.15 66.20 66.52 124,587 +0.20(+0.31%)
Aug 18, 2014 66.19 66.48 65.78 66.31 185,022 +0.78(+1.19%)
Aug 15, 2014 65.90 65.93 65.24 65.53 276,158 -0.06(-0.08%)
Aug 14, 2014 66.08 66.64 65.35 65.59 189,448 -0.73(-1.10%)
Aug 13, 2014 65.83 66.52 65.83 66.32 255,522 +0.50(+0.76%)
Aug 12, 2014 66.15 66.51 65.51 65.82 101,511 -0.64(-0.96%)
Aug 11, 2014 66.56 67.57 66.29 66.46 157,910 +0.27(+0.41%)
Aug 08, 2014 64.95 66.25 64.95 66.19 102,647 +1.15(+1.77%)
Aug 07, 2014 65.14 65.56 64.63 65.04 280,108 -0.06(-0.09%)
Aug 06, 2014 67.25 67.38 64.89 65.10 602,674 -2.83(-4.16%)
Aug 05, 2014 67.68 69.50 67.17 67.93 528,909 +1.02(+1.52%)
Aug 04, 2014 65.81 66.98 65.03 66.91 292,185 +0.97(+1.48%)
Aug 01, 2014 66.15 66.45 65.15 65.93 236,018 -0.25(-0.38%)
Jul 31, 2014 66.88 66.88 65.59 66.18 411,791 -0.97(-1.45%)
Jul 30, 2014 68.34 68.34 67.08 67.16 298,709 -0.72(-1.07%)
Jul 29, 2014 68.12 68.71 67.64 67.88 259,422 -0.24(-0.35%)
Jul 28, 2014 68.33 68.33 67.44 68.12 188,347 -0.19(-0.27%)
Jul 25, 2014 66.93 68.52 66.86 68.31 312,298 +0.70(+1.03%)
Jul 24, 2014 67.89 67.99 67.01 67.61 208,761 +0.07(+0.11%)
Jul 23, 2014 68.20 68.63 67.29 67.54 212,508 -0.56(-0.82%)
Jul 22, 2014 68.50 68.95 67.92 68.09 268,778 +0.03(+0.04%)
Jul 21, 2014 68.34 69.05 67.94 68.07 242,231 -0.83(-1.21%)
Jul 18, 2014 67.86 69.62 67.75 68.90 186,109 +0.86(+1.27%)
Jul 17, 2014 68.53 69.06 67.78 68.04 160,566 -0.76(-1.11%)
Jul 16, 2014 69.37 69.45 68.36 68.80 194,286 -0.41(-0.59%)
Jul 15, 2014 69.18 69.47 68.52 69.21 136,440 -0.05(-0.07%)
Jul 14, 2014 69.67 69.67 68.84 69.25 127,956 +0.24(+0.35%)
Jul 11, 2014 69.99 69.99 68.85 69.01 145,339 -1.19(-1.69%)
Jul 10, 2014 71.05 71.47 70.12 70.20 212,796 -1.99(-2.76%)
Jul 09, 2014 72.72 73.16 71.64 72.19 177,073 -0.44(-0.60%)
Jul 08, 2014 72.42 72.69 71.50 72.63 153,028 +0.15(+0.20%)
Jul 07, 2014 74.37 74.37 72.36 72.48 187,564 -1.95(-2.62%)
Jul 03, 2014 73.95 74.43 74.43 74.43 163,264 +0.46(+0.63%)
Jul 02, 2014 74.57 75.58 73.48 73.96 252,065 -0.75(-1.01%)
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.