Bristow Group Inc Historical Stock Prices

BRS 
$55.74
*  
1.74
3.03%
Get BRS Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading BRS now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
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

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

Results for: 3 Month, From 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  57.42  58.132  55.52  55.74 463,453
01/29/2015 57.85 58.132 55.52 55.74 463,711
01/28/2015 60.53 60.982 57.26 57.48 303,429
01/27/2015 60.05 61.15 59.6 60.6 331,709
01/26/2015 59.61 60.87 58.97 60.5 408,697
01/23/2015 61.31 61.59 59.2 59.32 432,995
01/22/2015 62.345 62.52 60.34 61.32 348,388
01/21/2015 60.8 62.45 60.68 61.73 265,858
01/20/2015 61.8 62.066 60.64 60.85 333,183
01/16/2015 58.69 61.94 58.39 61.79 334,857
01/15/2015 60.36 60.68 58.39 58.49 382,153
01/14/2015 59.35 60.18 57.89 59.85 273,723
01/13/2015 59.89 60.66 58.42 59.86 390,704
01/12/2015 59.44 59.89 58.06 59.38 323,890
01/09/2015 61.7 62.01 59.9401 60.42 189,163
01/08/2015 60.77 61.835 60.1 61.61 342,845
01/07/2015 60.94 61.14 59.295 60.25 223,827
01/06/2015 62.27 62.75 59.97 60.34 340,260
01/05/2015 64.98 64.98 61.98 62.49 275,895
01/02/2015 65.98 66.2 64.46 65.48 185,336
12/31/2014 65.42 66.47 64.62 65.79 235,261
12/30/2014 66.32 66.68 65.42 65.66 195,750
12/29/2014 65.7 66.8 65.7 66.45 282,545
12/26/2014 65.42 66.05 64.6 65.34 102,279
12/24/2014 64.9 65.355 63.79 64.93 154,189
12/23/2014 65.3 65.61 64.53 64.91 334,362
12/22/2014 65.4 65.4 63.71 64.63 340,583
12/19/2014 62.8 66.01 62.76 65.72 907,298
12/18/2014 63.65 64.32 61.17 62.39 414,674
12/17/2014 58.67 63.43 58.58 62.45 574,391
12/16/2014 58.24 60.79 58.14 58.77 447,520
12/15/2014 59.77 60.43 58.5205 58.58 299,253
12/12/2014 60.12 61.18 58.96 59.37 304,173
12/11/2014 61.64 62.25 60.35 61.11 334,556
12/10/2014 61.3 61.82 60.32 61.41 447,398
12/09/2014 59.55 61.69 59.55 61.65 578,150
12/08/2014 64 64.22 59.65 59.88 655,693
12/05/2014 65.71 66.33 64.26 64.4 441,644
12/04/2014 65.76 67.02 65.53 65.89 372,739
12/03/2014 63.34 67.56 63.34 66.02 607,230
12/02/2014 62.32 64.34 62.17 63.38 414,611
12/01/2014 63.8 64.7 61.8 62.51 773,366
11/28/2014 67.44 67.48 63.93 64.1 475,366
11/26/2014 69.81 69.81 67.9 67.98 276,895
11/25/2014 71.73 71.86 69.53 69.91 199,073
11/24/2014 71.09 71.82 70.73 71.78 194,808
11/21/2014 71.22 72.37 70.29 71.18 257,065
11/20/2014 69.31 70.8 68.9 70.59 253,716
11/19/2014 70.01 70.42 69.45 69.5 279,384
11/18/2014 70.72 71.25 69.8 70.05 200,289
11/17/2014 71.05 71.178 69.84 70.51 304,534
11/14/2014 71.2 72.34 70.31 70.8 336,610
11/13/2014 72.58 72.954 70.305 71.14 443,020
11/12/2014 71.98 72.99 71.81 72.77 248,231
11/11/2014 71.35 72.396 70.41 72.29 282,125
11/10/2014 73.21 74.21 70.7 71.07 600,008
11/07/2014 70.5 73.74 68.475 73.63 645,439
11/06/2014 70.76 72.13 70.13 72.02 416,147
11/05/2014 71.78 72.501 70.38 71.03 580,322
11/04/2014 73.12 73.12 70.42 71.75 564,563
11/03/2014 73.88 75 73.19 73.7 467,589
10/31/2014 73.93 74.02 72.5 73.9 505,627
10/30/2014 73.39 73.73 71.68 73.04 447,976
10/29/2014 72.71 74.055 72.55 73.65 589,805
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 Brokers before you trade

Want to trade FX?