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 (%)
Feb 28, 2013 52.73 53.46 52.73 53.05 261,662 +0.00(+0.00%)
Feb 27, 2013 52.04 53.38 52.04 53.05 271,147 +0.82(+1.57%)
Feb 26, 2013 51.66 52.55 51.09 52.23 212,534 -1.24(-2.32%)
Feb 22, 2013 53.27 53.50 52.69 53.47 158,731 +0.58(+1.10%)
Feb 21, 2013 54.14 54.17 52.34 52.89 205,198 -1.28(-2.36%)
Feb 20, 2013 55.46 55.88 54.16 54.17 348,192 -1.54(-2.77%)
Feb 19, 2013 53.60 55.89 53.53 55.71 576,143 +2.44(+4.58%)
Feb 15, 2013 53.63 53.72 52.74 53.27 266,904 -0.21(-0.39%)
Feb 14, 2013 52.75 53.62 52.58 53.48 135,830 +0.45(+0.86%)
Feb 13, 2013 53.05 53.33 52.81 53.03 122,187 +0.05(+0.09%)
Feb 12, 2013 52.96 53.25 52.84 52.98 151,383 +0.00(+0.00%)
Feb 11, 2013 53.54 53.56 52.92 52.98 159,709 -0.67(-1.25%)
Feb 08, 2013 53.67 53.92 53.32 53.65 369,680 +0.11(+0.20%)
Feb 07, 2013 53.53 53.67 53.22 53.54 318,730 +0.05(+0.08%)
Feb 06, 2013 53.13 53.59 52.92 53.50 385,537 +1.51(+2.90%)
Feb 04, 2013 51.37 52.95 50.84 51.99 808,333 +0.51(+0.99%)
Feb 01, 2013 51.95 51.95 51.16 51.48 511,320 -0.22(-0.42%)
Jan 31, 2013 51.28 51.78 51.28 51.70 286,778 +0.21(+0.41%)
Jan 30, 2013 51.53 51.65 51.22 51.49 342,714 -0.05(-0.09%)
Jan 29, 2013 51.43 51.57 51.21 51.54 274,366 +0.17(+0.34%)
Jan 28, 2013 51.32 51.57 51.09 51.37 356,690 +0.19(+0.37%)
Jan 25, 2013 51.33 51.45 50.89 51.17 319,594 +0.11(+0.21%)
Jan 24, 2013 51.23 51.49 50.70 51.07 316,693 -0.08(-0.16%)
Jan 23, 2013 50.69 51.30 50.69 51.15 391,376 +0.33(+0.64%)
Jan 22, 2013 50.78 50.90 50.40 50.82 353,978 +0.04(+0.07%)
Jan 18, 2013 50.47 50.98 50.35 50.78 498,442 +0.30(+0.59%)
Jan 17, 2013 50.62 50.72 50.38 50.49 191,422 +0.05(+0.09%)
Jan 16, 2013 50.68 50.88 50.35 50.44 298,410 -0.38(-0.75%)
Jan 15, 2013 50.06 50.90 50.03 50.82 160,422 +0.56(+1.12%)
Jan 14, 2013 50.51 50.51 49.90 50.26 185,770 -0.50(-0.98%)
Jan 11, 2013 51.13 51.13 50.41 50.76 146,035 -0.19(-0.37%)
Jan 10, 2013 50.34 51.07 50.03 50.95 224,923 +0.75(+1.50%)
Jan 09, 2013 49.47 50.20 49.46 50.20 277,198 +0.71(+1.43%)
Jan 08, 2013 49.04 49.52 49.02 49.49 305,706 +0.26(+0.53%)
Jan 07, 2013 48.89 49.27 48.61 49.22 208,004 -0.19(-0.39%)
Jan 04, 2013 49.36 49.57 48.86 49.41 219,657 +0.31(+0.63%)
Jan 03, 2013 49.33 49.50 48.98 49.11 181,038 -0.34(-0.68%)
Jan 02, 2013 49.43 49.51 48.69 49.44 360,557 +0.75(+1.55%)
Dec 31, 2012 47.97 48.84 47.75 48.69 266,272 +0.76(+1.59%)
Dec 28, 2012 47.77 48.31 47.77 47.93 109,444 -0.16(-0.34%)
Dec 27, 2012 48.40 48.67 47.92 48.09 139,868 -0.44(-0.90%)
Dec 26, 2012 49.10 49.10 48.34 48.53 106,012 -0.39(-0.80%)
Dec 24, 2012 49.48 49.68 48.85 48.92 101,071 -0.59(-1.19%)
Dec 21, 2012 49.43 49.88 49.25 49.51 639,933 -0.08(-0.16%)
Dec 20, 2012 48.79 49.86 48.79 49.59 451,406 +0.74(+1.52%)
Dec 19, 2012 48.16 48.92 48.14 48.84 290,491 +0.85(+1.78%)
Dec 18, 2012 47.35 48.05 46.96 47.99 335,270 +0.55(+1.17%)
Dec 17, 2012 46.92 47.53 46.92 47.44 231,135 +0.64(+1.36%)
Dec 14, 2012 46.85 47.43 46.72 46.80 324,722 -0.38(-0.81%)
Dec 13, 2012 48.02 48.02 46.76 47.18 164,038 -0.79(-1.65%)
Dec 12, 2012 48.12 48.89 47.75 47.97 240,513 +0.11(+0.23%)
Dec 11, 2012 47.82 47.98 47.53 47.86 204,151 +0.31(+0.65%)
Dec 10, 2012 47.60 47.77 47.06 47.55 464,357 +0.03(+0.06%)
Dec 07, 2012 47.00 47.53 46.27 47.53 124,452 +0.74(+1.59%)
Dec 06, 2012 47.24 47.30 46.71 46.78 93,944 -0.63(-1.32%)
Dec 05, 2012 47.76 48.07 47.12 47.41 227,502 -0.20(-0.42%)
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.