Bristow Group Inc Historical Stock Prices

BRS 
$54.95
*  
0.50
0.92%
Get BRS Alerts
*Delayed - data as of Apr. 1, 2015 10:20 ET  -  Find a broker to begin trading BRS now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-DEC-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:20  54.35  55.315  54.3201  54.95 54,890
03/31/2015 53.75 54.84 53.75 54.45 401,706
03/30/2015 54.2 55.11 53.8501 54.2 278,037
03/27/2015 53.68 54.15 52.54 53.85 341,181
03/26/2015 54.5 55.3 53.28 53.86 308,478
03/25/2015 53.17 54.62 53.17 53.69 448,404
03/24/2015 51.95 53.16 50.8 52.76 653,338
03/23/2015 55.65 56.48 51.295 52.25 1,068,596
03/20/2015 56.96 57.13 56.2855 56.8 711,392
03/19/2015 57.21 57.51 56.17 56.4 247,673
03/18/2015 57.3 58.66 55.75 58.01 489,601
03/17/2015 58.35 59.075 57.36 57.48 443,432
03/16/2015 58.54 59.1 57.72 58.9 275,216
03/13/2015 58.54 58.77 57.41 58.74 365,094
03/12/2015 58.81 59.53 57.92 58.83 369,485
03/11/2015 58.59 59.115 58.15 58.76 264,780
03/10/2015 60 60.41 58.235 58.68 344,362
03/09/2015 59.76 60.49 59.37 60.1 256,513
03/06/2015 60.37 61.19 59.63 59.72 177,057
03/05/2015 60.98 61.3 59.7 61.06 180,841
03/04/2015 61.23 61.628 60.08 61.22 196,787
03/03/2015 62.15 62.4 61.31 61.34 280,115
03/02/2015 61.72 62.29 60.15 62.23 329,442
02/27/2015 61.37 62.55 61.08 61.94 311,070
02/26/2015 61.41 62.19 60.93 61.36 350,816
02/25/2015 60.94 61.88 60.2 61.8 499,801
02/24/2015 60.34 61.51 59.9 61.34 361,202
02/23/2015 61.7 61.7699 59.92 60.27 363,439
02/20/2015 61.89 62.98 61.12 62.44 526,725
02/19/2015 61.51 62.38 60.7 61.78 387,440
02/18/2015 60.83 62.35 60.83 62.18 343,439
02/17/2015 61.42 61.77 59.8 61.55 339,579
02/13/2015 58.57 61.73 58.26 61.71 528,648
02/12/2015 58.07 58.57 57.6 58.06 479,856
02/11/2015 57.89 58.56 57.12 57.42 279,026
02/10/2015 59.14 59.22 57.43 58.36 593,434
02/09/2015 58 59.7 57.44 59.22 452,083
02/06/2015 56.04 59.65 54.72 58.17 830,997
02/05/2015 58.56 59.49 58.21 58.79 477,395
02/04/2015 58.36 59.47 57.281 57.9 393,741
02/03/2015 57.83 60.67 57.07 59.26 760,725
02/02/2015 55.68 57.78 55.62 57.6 700,970
01/30/2015 55.36 56.55 55.0314 55.71 587,737
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?