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 (%)
Mar 31, 2014 70.10 70.65 68.55 69.74 480,739 -0.16(-0.22%)
Mar 28, 2014 69.46 70.86 69.46 69.89 394,070 +0.40(+0.57%)
Mar 27, 2014 70.31 71.04 69.37 69.50 488,379 -0.68(-0.97%)
Mar 26, 2014 71.54 71.85 69.99 70.18 363,283 -1.20(-1.68%)
Mar 25, 2014 70.98 72.12 70.69 71.38 274,787 +1.04(+1.48%)
Mar 24, 2014 71.54 72.14 70.17 70.34 279,162 -1.26(-1.75%)
Mar 21, 2014 71.85 72.63 71.46 71.59 454,961 +0.02(+0.03%)
Mar 20, 2014 70.10 71.69 69.75 71.57 246,688 +1.41(+2.01%)
Mar 19, 2014 69.78 70.38 69.31 70.16 203,390 +0.53(+0.76%)
Mar 18, 2014 69.36 70.03 69.00 69.63 241,254 +0.29(+0.41%)
Mar 17, 2014 68.17 69.48 68.09 69.35 328,889 +1.40(+2.07%)
Mar 14, 2014 68.56 69.07 67.15 67.94 521,708 -1.06(-1.54%)
Mar 13, 2014 71.26 71.65 68.77 69.01 413,631 -2.22(-3.11%)
Mar 12, 2014 70.23 71.66 70.10 71.22 498,455 +0.83(+1.18%)
Mar 11, 2014 71.79 72.19 70.32 70.39 261,488 -1.16(-1.63%)
Mar 10, 2014 71.95 72.42 71.17 71.55 276,772 -0.75(-1.03%)
Mar 07, 2014 73.30 73.60 71.74 72.30 175,307 -0.87(-1.19%)
Mar 06, 2014 71.29 73.59 71.22 73.17 364,170 +1.85(+2.59%)
Mar 05, 2014 71.72 72.00 71.04 71.32 175,119 -0.74(-1.03%)
Mar 04, 2014 70.64 72.42 70.40 72.06 512,054 +2.08(+2.97%)
Mar 03, 2014 71.38 71.89 69.84 69.98 321,723 -1.67(-2.33%)
Feb 28, 2014 70.77 71.95 70.72 71.66 333,361 +0.71(+1.00%)
Feb 27, 2014 69.26 70.99 68.95 70.94 340,667 +1.73(+2.49%)
Feb 26, 2014 70.04 71.06 68.67 69.22 394,106 +0.27(+0.39%)
Feb 25, 2014 69.38 69.38 68.42 68.95 376,393 -0.59(-0.85%)
Feb 24, 2014 68.28 70.65 68.03 69.54 466,374 +1.51(+2.22%)
Feb 21, 2014 67.11 68.22 67.11 68.03 493,818 +0.84(+1.25%)
Feb 20, 2014 66.76 67.30 66.47 67.19 396,536 +0.70(+1.05%)
Feb 19, 2014 65.09 66.68 65.03 66.49 528,969 +0.99(+1.52%)
Feb 18, 2014 65.57 65.70 64.97 65.50 311,697 +0.06(+0.08%)
Feb 14, 2014 65.68 65.44 65.44 65.44 376,064 -0.11(-0.17%)
Feb 13, 2014 62.39 65.84 62.07 65.55 713,837 +2.72(+4.34%)
Feb 12, 2014 61.34 63.03 61.34 62.83 583,730 +1.33(+2.17%)
Feb 11, 2014 61.90 62.62 60.89 61.50 959,261 -0.60(-0.96%)
Feb 10, 2014 61.35 63.03 61.35 62.09 852,953 +1.76(+2.91%)
Feb 07, 2014 59.59 62.46 58.99 60.34 1,153,645 -2.86(-4.53%)
Feb 06, 2014 62.98 63.33 62.08 63.20 640,811 +0.00(+0.00%)
Feb 05, 2014 65.29 65.71 62.96 63.20 363,291 -2.35(-3.58%)
Feb 04, 2014 65.68 66.11 65.16 65.55 190,857 +0.04(+0.06%)
Feb 03, 2014 66.72 66.72 65.37 65.51 516,378 -0.56(-0.85%)
Jan 31, 2014 65.05 66.63 64.68 66.07 298,727 +0.14(+0.21%)
Jan 30, 2014 65.15 66.10 64.83 65.93 428,079 +1.12(+1.73%)
Jan 29, 2014 64.90 65.25 64.53 64.81 425,312 -0.63(-0.96%)
Jan 28, 2014 65.68 65.94 64.74 65.43 281,885 -0.31(-0.48%)
Jan 27, 2014 67.65 67.65 65.70 65.75 511,094 -1.49(-2.22%)
Jan 24, 2014 68.05 68.05 67.02 67.24 559,337 -0.98(-1.43%)
Jan 23, 2014 68.33 68.87 67.84 68.21 512,779 -0.50(-0.72%)
Jan 22, 2014 67.92 69.46 67.76 68.71 296,570 +0.91(+1.34%)
Jan 21, 2014 67.43 68.26 66.93 67.80 584,495 +0.37(+0.55%)
Jan 17, 2014 68.80 67.43 67.43 67.43 597,400 -1.66(-2.40%)
Jan 16, 2014 70.36 70.54 68.95 69.09 330,005 -1.41(-2.00%)
Jan 15, 2014 70.28 71.17 69.73 70.50 367,098 +0.22(+0.31%)
Jan 14, 2014 69.15 70.42 69.15 70.28 198,835 +1.26(+1.83%)
Jan 13, 2014 69.28 69.39 68.58 69.01 335,032 -0.60(-0.86%)
Jan 10, 2014 68.86 69.76 68.80 69.61 194,334 +0.66(+0.96%)
Jan 09, 2014 70.77 70.77 68.64 68.95 253,166 -1.40(-1.99%)
Jan 08, 2014 70.89 71.13 70.02 70.35 744,210 -0.50(-0.70%)
Jan 07, 2014 69.31 71.24 69.03 70.85 532,536 +1.49(+2.15%)
Jan 06, 2014 68.80 69.62 68.25 69.36 341,013 +0.67(+0.98%)
Jan 03, 2014 68.30 69.43 68.12 68.68 207,587 +0.22(+0.32%)
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.