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 (%)
Nov 30, 2007 48.71 49.35 48.12 48.58 616,656 +0.28(+0.59%)
Nov 29, 2007 47.78 48.58 47.72 48.30 372,461 +0.37(+0.77%)
Nov 28, 2007 47.03 48.16 47.03 47.93 455,218 +1.33(+2.84%)
Nov 27, 2007 46.38 46.79 45.99 46.60 320,271 +0.31(+0.67%)
Nov 26, 2007 47.77 47.77 46.23 46.29 305,588 -0.71(-1.50%)
Nov 23, 2007 46.23 47.26 46.03 47.00 71,096 +1.02(+2.21%)
Nov 21, 2007 46.98 47.52 45.95 45.99 185,438 -1.17(-2.49%)
Nov 20, 2007 47.33 47.33 46.09 47.16 367,593 -0.06(-0.13%)
Nov 19, 2007 46.85 47.70 46.66 47.22 330,460 -0.04(-0.09%)
Nov 16, 2007 47.09 47.73 46.73 47.27 403,821 +0.19(+0.41%)
Nov 15, 2007 47.36 47.70 46.44 47.07 398,047 -0.27(-0.56%)
Nov 14, 2007 47.44 48.49 47.02 47.34 405,519 -0.09(-0.19%)
Nov 13, 2007 47.96 49.20 46.68 47.42 766,378 +0.43(+0.92%)
Nov 12, 2007 48.41 50.35 46.81 46.99 459,882 -2.04(-4.16%)
Nov 09, 2007 48.27 50.15 48.06 49.03 294,459 +0.45(+0.93%)
Nov 08, 2007 49.77 49.77 47.67 48.58 397,764 -0.53(-1.08%)
Nov 07, 2007 49.97 52.06 49.11 49.11 619,939 -0.94(-1.87%)
Nov 06, 2007 50.08 50.35 45.70 50.05 1,397,807 +6.58(+15.14%)
Nov 05, 2007 42.18 43.88 42.09 43.47 178,419 +0.77(+1.80%)
Nov 02, 2007 43.06 43.28 41.88 42.70 187,249 +0.15(+0.35%)
Nov 01, 2007 43.77 44.01 42.53 42.55 278,044 -1.52(-3.45%)
Oct 31, 2007 42.77 44.28 42.66 44.07 274,648 +1.31(+3.06%)
Oct 30, 2007 44.12 44.27 42.60 42.76 162,796 -1.76(-3.95%)
Oct 29, 2007 44.78 45.58 44.31 44.52 307,818 +0.00(+0.00%)
Oct 26, 2007 44.06 44.57 43.75 44.52 188,834 +1.10(+2.54%)
Oct 25, 2007 43.78 43.90 43.14 43.41 201,287 -0.26(-0.59%)
Oct 24, 2007 43.99 44.09 42.55 43.67 381,631 -0.76(-1.71%)
Oct 23, 2007 44.12 44.47 43.48 44.43 158,041 +0.84(+1.93%)
Oct 22, 2007 42.09 43.72 41.96 43.59 294,120 +1.19(+2.81%)
Oct 19, 2007 43.82 43.87 42.32 42.40 390,575 -1.54(-3.50%)
Oct 18, 2007 43.19 44.43 43.11 43.94 308,158 +0.47(+1.08%)
Oct 17, 2007 44.03 44.39 43.25 43.47 276,119 -0.04(-0.08%)
Oct 16, 2007 43.32 43.89 43.19 43.50 145,588 +0.15(+0.35%)
Oct 15, 2007 43.72 44.56 43.15 43.35 209,552 -0.46(-1.05%)
Oct 12, 2007 42.65 44.11 42.64 43.81 212,608 +0.99(+2.31%)
Oct 11, 2007 42.80 43.97 42.51 42.82 224,382 +0.16(+0.37%)
Oct 10, 2007 42.63 42.83 42.19 42.66 126,229 -0.10(-0.23%)
Oct 09, 2007 42.02 43.05 42.02 42.76 284,157 +0.79(+1.87%)
Oct 08, 2007 41.67 42.41 41.60 41.98 225,175 +0.13(+0.32%)
Oct 05, 2007 40.94 42.40 40.86 41.84 333,517 +1.23(+3.02%)
Oct 04, 2007 40.18 40.71 39.71 40.61 231,967 +0.55(+1.37%)
Oct 03, 2007 40.70 40.70 39.91 40.07 206,495 -0.95(-2.33%)
Oct 02, 2007 39.78 41.21 39.78 41.02 198,910 +1.21(+3.04%)
Oct 01, 2007 38.47 39.99 38.24 39.81 178,306 +1.20(+3.11%)
Sep 28, 2007 39.80 40.31 38.57 38.61 182,834 -1.27(-3.19%)
Sep 27, 2007 39.22 40.18 39.22 39.88 154,532 +0.87(+2.24%)
Sep 26, 2007 38.99 39.11 38.65 39.01 300,799 +0.34(+0.89%)
Sep 25, 2007 39.04 39.37 38.53 38.66 291,063 -0.70(-1.77%)
Sep 24, 2007 39.35 39.92 39.20 39.36 106,417 +0.11(+0.27%)
Sep 21, 2007 39.87 39.87 39.10 39.25 235,817 -0.25(-0.63%)
Sep 20, 2007 40.05 40.05 39.17 39.50 142,871 -0.64(-1.58%)
Sep 19, 2007 40.54 40.80 39.97 40.14 166,645 -0.05(-0.13%)
Sep 18, 2007 38.65 40.31 38.65 40.19 156,569 +1.54(+3.98%)
Sep 17, 2007 38.32 39.12 38.27 38.65 356,386 +0.27(+0.71%)
Sep 14, 2007 37.77 38.42 37.41 38.38 218,722 +0.61(+1.61%)
Sep 13, 2007 37.89 37.96 37.52 37.77 150,230 +0.03(+0.07%)
Sep 12, 2007 37.33 38.02 37.33 37.74 263,893 +0.24(+0.64%)
Sep 11, 2007 37.07 37.55 36.86 37.51 280,874 +0.43(+1.17%)
Sep 10, 2007 37.19 37.30 36.52 37.07 301,931 -0.03(-0.07%)
Sep 07, 2007 37.14 37.29 36.52 37.10 376,537 -0.80(-2.12%)
Sep 06, 2007 38.72 38.91 37.66 37.90 247,251 -0.81(-2.10%)
Sep 05, 2007 39.04 39.23 38.41 38.72 274,308 -0.55(-1.39%)
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.