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 (%)
May 31, 2007 43.02 43.55 42.94 43.51 406,311 +0.68(+1.59%)
May 30, 2007 41.98 42.95 41.92 42.83 819,302 +0.86(+2.04%)
May 29, 2007 41.37 42.16 41.37 41.98 549,296 +0.67(+1.63%)
May 25, 2007 41.16 41.43 40.91 41.30 410,613 +0.27(+0.67%)
May 24, 2007 41.91 42.93 40.64 41.03 862,801 -0.73(-1.76%)
May 23, 2007 42.40 44.67 41.37 41.76 1,757,023 +3.38(+8.81%)
May 22, 2007 37.72 38.45 37.50 38.38 335,668 +0.57(+1.49%)
May 21, 2007 37.50 38.32 37.48 37.81 190,646 +0.32(+0.85%)
May 18, 2007 37.16 37.73 37.10 37.50 133,248 +0.36(+0.98%)
May 17, 2007 37.10 37.49 36.85 37.13 425,897 +0.14(+0.38%)
May 16, 2007 36.70 36.99 36.40 36.99 287,327 +0.42(+1.14%)
May 15, 2007 36.57 37.08 36.56 36.58 372,348 +0.08(+0.22%)
May 14, 2007 36.14 36.57 36.05 36.50 326,951 +0.36(+1.00%)
May 11, 2007 35.38 36.18 35.38 36.14 374,612 +1.02(+2.92%)
May 10, 2007 35.42 35.46 35.09 35.11 223,024 -0.42(-1.19%)
May 09, 2007 35.09 35.67 35.04 35.54 362,386 +0.38(+1.08%)
May 08, 2007 35.02 35.19 34.80 35.16 267,176 +0.04(+0.10%)
May 07, 2007 34.78 35.16 34.53 35.12 373,141 +0.34(+0.99%)
May 04, 2007 34.18 34.78 34.18 34.78 458,728 +0.73(+2.15%)
May 03, 2007 33.49 34.21 33.49 34.04 146,607 +0.58(+1.74%)
May 02, 2007 33.19 33.62 33.15 33.46 176,947 +0.25(+0.74%)
May 01, 2007 33.26 33.57 32.96 33.21 292,875 +0.00(+0.00%)
Apr 30, 2007 33.55 33.60 32.66 33.21 267,767 -0.34(-1.00%)
Apr 27, 2007 33.63 33.78 33.28 33.55 273,742 -0.12(-0.37%)
Apr 26, 2007 33.56 33.73 33.25 33.67 180,344 +0.11(+0.32%)
Apr 25, 2007 33.39 33.83 33.39 33.57 250,760 +0.31(+0.93%)
Apr 24, 2007 33.41 33.41 33.14 33.26 85,247 -0.15(-0.45%)
Apr 23, 2007 33.32 33.62 33.12 33.41 280,421 +0.03(+0.08%)
Apr 20, 2007 33.21 33.48 33.19 33.38 125,776 +0.55(+1.67%)
Apr 19, 2007 32.79 33.00 32.58 32.83 121,135 -0.13(-0.40%)
Apr 18, 2007 33.27 33.27 32.92 32.97 158,720 -0.38(-1.14%)
Apr 17, 2007 33.57 33.65 33.20 33.34 187,929 -0.22(-0.66%)
Apr 16, 2007 33.48 33.64 33.48 33.57 202,306 +0.26(+0.77%)
Apr 13, 2007 32.75 33.32 32.75 33.31 357,744 +0.54(+1.64%)
Apr 12, 2007 32.49 32.83 32.35 32.77 225,288 +0.32(+0.98%)
Apr 11, 2007 32.53 32.58 32.25 32.45 258,232 -0.04(-0.11%)
Apr 10, 2007 32.23 32.53 32.21 32.49 225,062 +0.32(+0.99%)
Apr 09, 2007 32.22 32.36 32.03 32.17 299,554 +0.10(+0.30%)
Apr 05, 2007 31.87 32.16 31.80 32.07 313,366 +0.26(+0.83%)
Apr 04, 2007 31.98 31.98 31.75 31.81 393,858 -0.18(-0.55%)
Apr 03, 2007 32.35 32.39 31.92 31.98 460,765 -0.24(-0.74%)
Apr 02, 2007 32.29 32.42 32.13 32.22 176,155 +0.03(+0.08%)
Mar 30, 2007 32.29 32.61 31.76 32.20 243,741 -0.04(-0.11%)
Mar 29, 2007 31.93 32.23 31.67 32.23 273,289 +0.45(+1.42%)
Mar 28, 2007 32.26 32.28 31.64 31.78 297,063 -0.48(-1.48%)
Mar 27, 2007 32.60 32.60 32.25 32.26 67,360 -0.39(-1.19%)
Mar 26, 2007 32.74 32.87 32.42 32.65 146,833 -0.14(-0.43%)
Mar 23, 2007 32.74 32.90 32.51 32.79 468,464 +0.11(+0.35%)
Mar 22, 2007 32.58 32.76 32.40 32.67 120,795 +0.26(+0.79%)
Mar 21, 2007 31.91 32.55 31.90 32.42 188,155 +0.50(+1.58%)
Mar 20, 2007 31.87 32.13 31.70 31.91 163,475 -0.01(-0.03%)
Mar 19, 2007 31.81 32.19 31.79 31.92 180,910 +0.29(+0.92%)
Mar 16, 2007 31.69 31.75 31.28 31.63 655,600 -0.05(-0.17%)
Mar 15, 2007 31.54 31.71 31.49 31.68 111,964 +0.00(+0.00%)
Mar 14, 2007 31.43 31.71 31.28 31.68 252,911 +0.27(+0.84%)
Mar 13, 2007 31.85 31.89 31.23 31.42 293,327 -0.43(-1.36%)
Mar 12, 2007 31.41 31.92 31.41 31.85 228,345 +0.16(+0.50%)
Mar 09, 2007 31.40 31.69 31.27 31.69 326,385 +0.47(+1.50%)
Mar 08, 2007 31.33 31.37 31.15 31.23 378,348 +0.05(+0.17%)
Mar 07, 2007 30.94 31.33 30.94 31.17 372,235 +0.15(+0.48%)
Mar 06, 2007 30.92 31.14 30.80 31.02 301,365 +0.35(+1.15%)
Mar 05, 2007 31.40 31.67 30.61 30.67 688,884 -1.14(-3.58%)
Mar 02, 2007 32.20 32.20 31.80 31.81 430,765 -0.30(-0.94%)
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.