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 (%)
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%)
Dec 04, 2012 47.64 47.75 47.07 47.61 158,236 +0.34(+0.71%)
Nov 30, 2012 47.20 47.47 46.71 47.27 193,189 +0.19(+0.40%)
Nov 29, 2012 47.10 47.21 46.73 47.08 189,467 +0.53(+1.13%)
Nov 28, 2012 46.23 46.77 45.77 46.56 271,517 -0.03(-0.06%)
Nov 27, 2012 46.34 46.85 46.34 46.58 270,891 +0.30(+0.64%)
Nov 26, 2012 46.24 46.47 45.94 46.29 277,119 -0.05(-0.10%)
Nov 23, 2012 45.73 46.38 45.34 46.33 48,541 +0.87(+1.91%)
Nov 21, 2012 45.94 45.94 45.27 45.46 70,064 -0.36(-0.79%)
Nov 20, 2012 45.07 45.82 44.83 45.82 100,779 +0.64(+1.42%)
Nov 19, 2012 45.61 45.72 44.98 45.18 172,751 +0.10(+0.22%)
Nov 16, 2012 44.32 45.25 43.62 45.08 236,683 +0.73(+1.65%)
Nov 15, 2012 43.83 44.56 43.66 44.35 132,990 +0.73(+1.68%)
Nov 14, 2012 44.95 45.47 43.47 43.62 125,018 -1.38(-3.07%)
Nov 13, 2012 44.51 46.09 44.51 45.00 167,557 +0.22(+0.48%)
Nov 12, 2012 44.51 44.94 44.00 44.79 96,401 +0.27(+0.61%)
Nov 09, 2012 44.13 45.17 43.62 44.51 123,168 +0.44(+1.00%)
Nov 08, 2012 44.12 44.51 43.62 44.07 166,423 -0.43(-0.97%)
Nov 07, 2012 44.89 44.94 44.20 44.51 216,920 -1.13(-2.48%)
Nov 06, 2012 45.08 45.68 45.07 45.63 156,900 +0.61(+1.34%)
Nov 05, 2012 44.50 45.25 44.41 45.03 45,639 +0.47(+1.05%)
Nov 02, 2012 45.46 45.46 44.39 44.56 120,052 -0.61(-1.34%)
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.