Bristow Group Inc Historical Stock Prices

BRS 
$74.75
*  
0.52
 negative 
0.7%
Get BRS Alerts
*Delayed - data as of Apr. 21, 2014 9:52 ET 
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    BRS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
9:52  74.315  74.81  73.40  74.75 4,318
04/17/2014 72.79 74.47 72.47 74.23 164,700
04/16/2014 73.09 73.52 72.255 72.84 172,740
04/15/2014 72.63 73.26 71.27 72.75 197,745
04/14/2014 72.68 73.38 71.94 72.48 183,847
04/11/2014 72.26 73.23 72.0125 72.36 263,067
04/10/2014 73.6 74.44 72.33 72.65 261,411
04/09/2014 74.71 74.92 72.62 73.63 416,819
04/08/2014 75.03 75.666 73.99 74.41 581,583
04/07/2014 75.69 76.5 74.2 74.23 284,134
04/04/2014 77.99 78.53 75.68 76.03 306,119
04/03/2014 76.73 77.98 75.98 77.35 417,200
04/02/2014 76.28 77.36 76.16 76.52 320,280
04/01/2014 75.32 76.38 74.528 76.32 334,811
03/31/2014 75.91 76.51 74.24 75.52 443,986
03/28/2014 75.22 76.74 75.22 75.69 363,885
03/27/2014 76.14 76.93 75.1201 75.26 450,971
03/26/2014 77.47 77.81 75.8 76 335,457
03/25/2014 76.87 78.1 76.55 77.3 253,739
03/24/2014 77.47 78.12 75.99 76.17 257,779
03/21/2014 77.81 78.65 77.39 77.53 420,112
03/20/2014 75.91 77.64 75.54 77.51 227,793
03/19/2014 75.57 76.22 75.06 75.98 187,811
03/18/2014 75.11 75.8425 74.72 75.41 222,775
03/17/2014 73.83 75.24 73.74 75.1 303,697
03/14/2014 74.25 74.8 72.72 73.58 481,747
03/13/2014 77.17 77.5965 74.47 74.73 381,948
03/12/2014 76.06 77.6 75.92 77.13 460,275
03/11/2014 77.75 78.18 76.15 76.23 241,459
03/10/2014 77.92 78.43 77.07 77.49 255,572
03/07/2014 79.38 79.704 77.69 78.3 161,879
03/06/2014 77.2 79.69 77.13 79.24 336,276
03/05/2014 77.67 77.97 76.935 77.24 161,706
03/04/2014 76.5 78.43 76.24 78.04 472,832
03/03/2014 77.3 77.85 75.63 75.79 297,080
02/28/2014 76.64 77.92 76.59 77.6 306,527
02/27/2014 75 76.88 74.67 76.83 314,573
02/26/2014 75.85 76.95 74.37 74.96 363,919
02/25/2014 75.39 75.39 74.34 74.92 350,715
02/24/2014 74.2 76.77 73.81 75.56 429,214
02/21/2014 72.92 74.13 72.92 73.92 454,471
02/20/2014 72.54 73.13 72.22 73.01 365,046
02/19/2014 70.72 72.45 70.66 72.25 486,822
02/18/2014 71.25 71.39 70.6 71.17 286,865
02/14/2014 71.37 71.96 71.09 71.11 347,993
02/13/2014 67.79 71.54 67.4401 71.23 656,959
02/12/2014 66.65 68.49 66.65 68.27 537,219
02/11/2014 67.26 68.04 66.16 66.82 882,828
02/10/2014 66.66 68.49 66.66 67.47 784,991
02/07/2014 64.75 67.87 64.101 65.56 1,061,724
02/06/2014 68.43 68.81 67.46 68.67 615,752
02/05/2014 70.94 71.4 68.41 68.67 334,345
02/04/2014 71.37 71.83 70.8 71.22 175,650
02/03/2014 72.5 72.5 71.03 71.18 475,234
01/31/2014 70.68 72.4 70.275 71.79 274,925
01/30/2014 70.79 71.82 70.444 71.64 393,970
01/29/2014 70.52 70.9 70.12 70.42 391,524
01/28/2014 71.37 71.65 70.35 71.1 259,425
01/27/2014 73.51 73.51 71.39 71.44 470,371
01/24/2014 73.94 73.94 72.82 73.06 514,770
01/23/2014 74.25 74.83 73.71 74.12 471,922
01/22/2014 73.8 75.47 73.626 74.66 275,473
01/21/2014 73.27 74.17 72.72 73.67 537,923
01/17/2014 74.76 74.88 73 73.27 549,845
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?