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 (%)
Apr 30, 2014 70.17 71.08 69.72 70.92 224,369 +0.71(+1.01%)
Apr 29, 2014 69.47 70.59 69.37 70.21 247,452 +1.08(+1.56%)
Apr 28, 2014 70.41 70.41 68.07 69.13 349,736 -1.25(-1.77%)
Apr 25, 2014 69.74 70.66 69.61 70.37 342,374 +0.18(+0.26%)
Apr 24, 2014 70.20 70.53 69.33 70.19 222,399 +0.32(+0.46%)
Apr 23, 2014 70.45 70.60 69.35 69.86 232,485 -0.55(-0.79%)
Apr 22, 2014 69.58 70.48 69.32 70.42 281,425 +1.22(+1.76%)
Apr 21, 2014 68.77 69.45 67.78 69.20 195,465 +0.66(+0.96%)
Apr 17, 2014 67.21 68.54 68.54 68.54 178,362 +1.28(+1.91%)
Apr 16, 2014 67.49 67.89 66.72 67.26 187,069 +0.08(+0.12%)
Apr 15, 2014 67.07 67.65 65.81 67.18 214,148 +0.25(+0.37%)
Apr 14, 2014 67.11 67.76 66.43 66.93 199,097 +0.11(+0.17%)
Apr 11, 2014 66.72 67.62 66.50 66.82 284,888 -0.27(-0.40%)
Apr 10, 2014 67.96 68.74 66.79 67.09 281,796 -0.90(-1.33%)
Apr 09, 2014 68.99 69.18 67.06 67.99 451,394 -0.72(-1.05%)
Apr 08, 2014 69.28 69.87 68.32 68.71 629,826 +0.17(+0.24%)
Apr 07, 2014 69.89 70.64 68.52 68.54 307,694 -1.66(-2.37%)
Apr 04, 2014 72.02 72.51 69.88 70.21 331,512 -1.22(-1.71%)
Apr 03, 2014 70.85 72.01 70.16 71.43 451,807 +0.77(+1.08%)
Apr 02, 2014 70.44 71.43 70.33 70.66 346,847 +0.18(+0.26%)
Apr 01, 2014 69.55 70.53 68.82 70.47 362,475 +0.74(+1.06%)
Mar 31, 2014 70.10 70.65 68.55 69.74 480,739 -0.16(-0.22%)
Mar 28, 2014 69.46 70.86 69.46 69.89 394,070 +0.40(+0.57%)
Mar 27, 2014 70.31 71.04 69.37 69.50 488,379 -0.68(-0.97%)
Mar 26, 2014 71.54 71.85 69.99 70.18 363,283 -1.20(-1.68%)
Mar 25, 2014 70.98 72.12 70.69 71.38 274,787 +1.04(+1.48%)
Mar 24, 2014 71.54 72.14 70.17 70.34 279,162 -1.26(-1.75%)
Mar 21, 2014 71.85 72.63 71.46 71.59 454,961 +0.02(+0.03%)
Mar 20, 2014 70.10 71.69 69.75 71.57 246,688 +1.41(+2.01%)
Mar 19, 2014 69.78 70.38 69.31 70.16 203,390 +0.53(+0.76%)
Mar 18, 2014 69.36 70.03 69.00 69.63 241,254 +0.29(+0.41%)
Mar 17, 2014 68.17 69.48 68.09 69.35 328,889 +1.40(+2.07%)
Mar 14, 2014 68.56 69.07 67.15 67.94 521,708 -1.06(-1.54%)
Mar 13, 2014 71.26 71.65 68.77 69.01 413,631 -2.22(-3.11%)
Mar 12, 2014 70.23 71.66 70.10 71.22 498,455 +0.83(+1.18%)
Mar 11, 2014 71.79 72.19 70.32 70.39 261,488 -1.16(-1.63%)
Mar 10, 2014 71.95 72.42 71.17 71.55 276,772 -0.75(-1.03%)
Mar 07, 2014 73.30 73.60 71.74 72.30 175,307 -0.87(-1.19%)
Mar 06, 2014 71.29 73.59 71.22 73.17 364,170 +1.85(+2.59%)
Mar 05, 2014 71.72 72.00 71.04 71.32 175,119 -0.74(-1.03%)
Mar 04, 2014 70.64 72.42 70.40 72.06 512,054 +2.08(+2.97%)
Mar 03, 2014 71.38 71.89 69.84 69.98 321,723 -1.67(-2.33%)
Feb 28, 2014 70.77 71.95 70.72 71.66 333,361 +0.71(+1.00%)
Feb 27, 2014 69.26 70.99 68.95 70.94 340,667 +1.73(+2.49%)
Feb 26, 2014 70.04 71.06 68.67 69.22 394,106 +0.27(+0.39%)
Feb 25, 2014 69.38 69.38 68.42 68.95 376,393 -0.59(-0.85%)
Feb 24, 2014 68.28 70.65 68.03 69.54 466,374 +1.51(+2.22%)
Feb 21, 2014 67.11 68.22 67.11 68.03 493,818 +0.84(+1.25%)
Feb 20, 2014 66.76 67.30 66.47 67.19 396,536 +0.70(+1.05%)
Feb 19, 2014 65.09 66.68 65.03 66.49 528,969 +0.99(+1.52%)
Feb 18, 2014 65.57 65.70 64.97 65.50 311,697 +0.06(+0.08%)
Feb 14, 2014 65.68 65.44 65.44 65.44 376,064 -0.11(-0.17%)
Feb 13, 2014 62.39 65.84 62.07 65.55 713,837 +2.72(+4.34%)
Feb 12, 2014 61.34 63.03 61.34 62.83 583,730 +1.33(+2.17%)
Feb 11, 2014 61.90 62.62 60.89 61.50 959,261 -0.60(-0.96%)
Feb 10, 2014 61.35 63.03 61.35 62.09 852,953 +1.76(+2.91%)
Feb 07, 2014 59.59 62.46 58.99 60.34 1,153,645 -2.86(-4.53%)
Feb 06, 2014 62.98 63.33 62.08 63.20 640,811 +0.00(+0.00%)
Feb 05, 2014 65.29 65.71 62.96 63.20 363,291 -2.35(-3.58%)
Feb 04, 2014 65.68 66.11 65.16 65.55 190,857 +0.04(+0.06%)
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.