Bristow Group Inc Historical Stock Prices

BRS 
$73.56
*  
0.20
0.27%
Get BRS Alerts
*Delayed - data as of Aug. 28, 2014  -  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 for next time

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

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  72.87  74  72.84  73.56 152,639
08/28/2014 72.88 74 72.84 73.56 152,639
08/27/2014 72.83 74.83 72.5 73.36 203,404
08/26/2014 71.49 73.07 71.2 72.91 193,481
08/25/2014 71.55 72.12 70.88 71.45 184,632
08/22/2014 71.31 71.7799 70.85 71.31 123,151
08/21/2014 70.46 71.67 70.02 71.51 167,430
08/20/2014 71.32 71.46 70.26 70.62 191,777
08/19/2014 71.39 72.41 71.35 71.73 115,534
08/18/2014 71.38 71.69 70.94 71.51 171,577
08/15/2014 71.06 71.1 70.08 70.67 256,090
08/14/2014 71.26 71.86 70.469 70.73 175,681
08/13/2014 70.99 71.73 70.99 71.52 236,954
08/12/2014 71.33 71.72 70.64 70.98 94,135
08/11/2014 71.78 72.87 71.48 71.67 146,435
08/08/2014 70.04 71.48 70.04 71.38 95,188
08/07/2014 70.25 70.7 69.7 70.14 259,753
08/06/2014 72.52 72.66 69.97 70.2 558,878
08/05/2014 72.98 74.945 72.43 73.25 490,474
08/04/2014 70.97 72.23 70.125 72.15 270,952
08/01/2014 71.33 71.66 70.26 71.1 218,867
07/31/2014 72.12 72.12 70.73 71.37 381,867
07/30/2014 73.7 73.7 72.3401 72.42 277,002
07/29/2014 73.46 74.09 72.94 73.2 240,570
07/28/2014 73.69 73.69 72.73 73.46 172,224
07/25/2014 72.17 73.89 72.1 73.66 289,604
07/24/2014 73.21 73.32 72.26 72.91 193,191
07/23/2014 73.54 74.01 72.56 72.83 197,066
07/22/2014 73.87 74.35 73.24 73.43 249,246
07/21/2014 73.7 74.46 73.26 73.4 224,629
07/18/2014 73.18 75.075 73.06 74.3 172,585
07/17/2014 73.9 74.47 73.09 73.37 148,898
07/16/2014 74.81 74.89 73.72 74.19 180,168
07/15/2014 74.6 75.026 73.89 74.63 126,525
07/14/2014 75.13 75.13 74.23 74.68 118,658
07/11/2014 75.48 75.48 74.25 74.42 134,778
07/10/2014 76.62 77.076 75.61 75.7 197,333
07/09/2014 78.42 78.89 77.25 77.85 164,206
07/08/2014 78.09 78.39 77.1 78.32 141,908
07/07/2014 80.2 80.2 78.03 78.16 173,934
07/03/2014 79.75 80.56 79.42 80.26 151,417
07/02/2014 80.41 81.5 79.24 79.76 233,748
07/01/2014 80.63 81.6 80.08 80.57 263,126
06/30/2014 79.65 80.62 79.01 80.62 212,328
06/27/2014 78.16 80.21 77.76 79.87 336,204
06/26/2014 79.42 79.59 78.31 78.74 153,930
06/25/2014 77.68 79.21 77.14 79.07 172,285
06/24/2014 79.32 79.75 77.91 77.95 172,843
06/23/2014 79.67 79.83 79.0501 79.58 165,691
06/20/2014 78.6 79.75 78.51 79.33 438,332
06/19/2014 79.3 80 77.73 78.33 339,127
06/18/2014 77.59 79.31 77.59 78.75 230,070
06/17/2014 76.98 77.82 76.8 77.1 105,605
06/16/2014 76.89 77.19 76.2 76.83 113,269
06/13/2014 77.38 77.75 76.6 76.82 99,886
06/12/2014 77.17 78.11 76.83 77.02 148,385
06/11/2014 77.44 77.76 76.985 77.32 121,470
06/10/2014 77.44 77.75 77.09 77.75 141,395
06/09/2014 76.89 77.82 76.48 77.39 152,824
06/06/2014 76.36 77.2 76.04 76.94 138,138
06/05/2014 74.93 75.8 73.82 75.79 279,060
06/04/2014 74 74.82 73.78 74.37 186,993
06/03/2014 74.98 75.24 74.0135 74.41 336,838
06/02/2014 76.34 76.34 75.01 75.54 133,523
05/30/2014 76.5 76.75 75.375 75.98 173,662
05/29/2014 75.91 76.6 74.99 76.37 160,580
05/28/2014 76.61 76.61 75 75.45 210,847
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?