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 30, 2008 45.76 46.44 45.14 46.17 317,955 +0.78(+1.71%)
May 29, 2008 45.74 46.04 45.24 45.39 197,154 -0.32(-0.70%)
May 28, 2008 45.68 45.87 44.93 45.71 204,049 +0.42(+0.94%)
May 27, 2008 45.22 45.45 45.00 45.29 267,066 +0.07(+0.16%)
May 26, 2008 48.68 48.94 44.70 45.22 0 +0.00(+0.00%)
May 23, 2008 48.68 48.94 44.70 45.22 684,809 -3.90(-7.93%)
May 22, 2008 48.19 49.40 44.17 49.11 806,564 -1.36(-2.70%)
May 21, 2008 50.64 51.22 50.23 50.47 309,692 +0.07(+0.14%)
May 20, 2008 51.13 51.13 49.82 50.40 360,967 -0.72(-1.42%)
May 19, 2008 50.94 51.68 50.73 51.13 347,149 +0.07(+0.14%)
May 16, 2008 51.40 51.41 50.31 51.06 295,806 -0.20(-0.40%)
May 15, 2008 51.01 51.45 50.51 51.26 238,247 +0.37(+0.73%)
May 14, 2008 50.87 51.46 50.35 50.89 214,737 +0.02(+0.03%)
May 13, 2008 49.77 50.87 49.63 50.87 157,831 +1.09(+2.18%)
May 12, 2008 49.31 50.30 48.80 49.78 166,808 +0.43(+0.88%)
May 09, 2008 48.27 49.70 47.80 49.35 221,365 +0.78(+1.60%)
May 08, 2008 47.61 48.58 47.43 48.57 207,393 +0.97(+2.04%)
May 07, 2008 47.59 48.33 47.32 47.60 244,607 -0.04(-0.07%)
May 06, 2008 46.02 47.94 45.99 47.64 179,376 +1.45(+3.14%)
May 05, 2008 45.84 46.82 45.76 46.19 454,275 +0.30(+0.65%)
May 02, 2008 45.54 46.41 45.52 45.89 220,766 +0.62(+1.37%)
May 01, 2008 46.46 46.59 45.18 45.27 347,037 -1.33(-2.84%)
Apr 30, 2008 47.95 48.11 46.37 46.59 217,388 -1.03(-2.17%)
Apr 29, 2008 49.55 49.55 47.45 47.63 198,348 -2.06(-4.14%)
Apr 28, 2008 48.96 49.95 48.91 49.69 177,161 +0.80(+1.64%)
Apr 25, 2008 49.86 50.76 48.58 48.88 184,931 -0.67(-1.35%)
Apr 24, 2008 49.29 50.07 48.16 49.55 185,994 +0.36(+0.74%)
Apr 23, 2008 48.64 49.26 47.98 49.19 195,596 +0.84(+1.74%)
Apr 22, 2008 49.25 49.34 48.02 48.35 300,797 -1.08(-2.18%)
Apr 21, 2008 49.79 50.03 48.57 49.43 196,126 -0.57(-1.15%)
Apr 18, 2008 49.68 50.39 49.09 50.00 210,148 +1.09(+2.22%)
Apr 17, 2008 49.82 49.82 48.49 48.92 393,985 -1.02(-2.05%)
Apr 16, 2008 48.74 49.94 48.74 49.94 279,593 +1.63(+3.36%)
Apr 15, 2008 48.76 49.20 48.08 48.32 221,483 -0.19(-0.38%)
Apr 14, 2008 48.10 49.24 47.75 48.50 114,309 +0.44(+0.92%)
Apr 11, 2008 48.74 49.02 47.95 48.06 110,040 -1.37(-2.77%)
Apr 10, 2008 49.64 50.02 48.93 49.43 153,513 -0.30(-0.60%)
Apr 09, 2008 49.75 50.54 49.46 49.73 276,685 -0.35(-0.71%)
Apr 08, 2008 49.58 50.52 49.38 50.08 256,645 +0.01(+0.02%)
Apr 07, 2008 50.04 51.12 49.70 50.08 316,988 +0.48(+0.96%)
Apr 04, 2008 49.39 50.04 48.71 49.60 332,272 +0.78(+1.59%)
Apr 03, 2008 48.45 49.26 48.22 48.82 165,450 +0.05(+0.11%)
Apr 02, 2008 48.50 49.44 48.50 48.77 256,194 -0.01(-0.02%)
Apr 01, 2008 47.61 49.22 47.28 48.78 520,247 +1.37(+2.89%)
Mar 31, 2008 47.21 48.00 46.91 47.41 347,895 +0.10(+0.21%)
Mar 28, 2008 48.29 48.34 47.20 47.31 204,118 -0.47(-0.98%)
Mar 27, 2008 48.18 49.01 47.72 47.78 255,515 -0.21(-0.44%)
Mar 26, 2008 47.58 48.36 47.18 47.99 296,724 +0.13(+0.28%)
Mar 25, 2008 47.65 48.34 47.26 47.86 280,421 +0.31(+0.65%)
Mar 24, 2008 46.06 48.05 46.06 47.55 251,779 +1.49(+3.24%)
Mar 21, 2008 45.15 46.62 44.62 46.06 526,315 +0.00(+0.00%)
Mar 20, 2008 45.15 46.62 44.62 46.06 526,315 +1.09(+2.42%)
Mar 19, 2008 47.39 47.40 44.97 44.97 270,912 -2.03(-4.32%)
Mar 18, 2008 47.04 47.61 45.78 47.00 486,125 +1.25(+2.72%)
Mar 17, 2008 44.83 46.21 44.40 45.76 357,065 +0.17(+0.37%)
Mar 14, 2008 47.54 47.54 44.81 45.59 396,139 -1.45(-3.08%)
Mar 13, 2008 44.40 47.08 43.95 47.04 364,084 +2.47(+5.55%)
Mar 12, 2008 44.94 45.30 43.96 44.56 346,083 -0.49(-1.08%)
Mar 11, 2008 45.45 45.45 43.76 45.05 327,743 +0.94(+2.12%)
Mar 10, 2008 46.37 46.37 44.10 44.11 217,625 -2.08(-4.49%)
Mar 07, 2008 46.26 46.92 45.49 46.19 268,761 -0.45(-0.97%)
Mar 06, 2008 48.16 48.56 46.46 46.64 295,139 -1.68(-3.47%)
Mar 05, 2008 49.19 49.19 47.92 48.32 473,049 -0.31(-0.64%)
Mar 04, 2008 46.77 48.64 46.74 48.63 716,278 +1.46(+3.09%)
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.