Bristow Group Inc. Common Stock Historical Stock Prices

BRS 
$22.04
*  
0.88
3.84%
Get BRS Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading BRS now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    BRS After Hours
 
 
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 30-JAN-2016 TO 29-APR-2016

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.
16:00 22.71 22.92 21.10 22.04 623,488
04/29/2016 22.84 23.61 22.31 22.92 383,671
04/28/2016 22.71 23.62 22.37 22.7 358,284
04/27/2016 22.39 23.14 22.18 22.81 479,798
04/26/2016 21.91 22.27 21.35 22.06 410,562
04/25/2016 22.31 22.55 21.42 21.75 389,438
04/22/2016 21.66 23 21.32 22.47 319,089
04/21/2016 21.84 22.11 21.14 21.44 295,880
04/20/2016 21.26 22.04 20.92 21.86 380,518
04/19/2016 20.16 21.56 20.07 21.39 514,567
04/18/2016 19.09 20.05 18.61 19.93 609,911
04/15/2016 20.12 20.12 19.06 19.89 474,554
04/14/2016 20.33 20.54 19.82 19.97 657,558
04/13/2016 20.47 20.81 19.99 20.14 597,992
04/12/2016 19.07 20.96 18.75 20.5 634,143
04/11/2016 18.61 19.62 18.52 18.88 470,966
04/08/2016 18.21 18.92 18 18.51 616,833
04/07/2016 18.08 18.638 17.36 17.53 604,919
04/06/2016 17.92 18.44 17.31 18.27 725,000
04/05/2016 17.64 18.2 17.45 17.55 697,093
04/04/2016 17.72 18.11 17.3 17.86 883,315
04/01/2016 18.11 18.55 17.31 17.79 927,631
03/31/2016 18.77 19.37 18.7 18.92 482,582
03/30/2016 18.37 19.13 18.08 18.97 958,606
03/29/2016 17.08 18.02 16.75 18.01 857,559
03/28/2016 17.35 18.07 17 17.63 530,088
03/24/2016 17.11 17.46 16.31 17.4 752,706
03/23/2016 18.47 18.6945 17.32 17.32 616,203
03/22/2016 19.07 19.24 18.47 18.75 562,285
03/21/2016 19.52 19.96 18.52 19.3 637,715
03/18/2016 20.14 20.4 19.02 19.9 931,504
03/17/2016 18.3 19.93 18.1 19.83 594,890
03/16/2016 18.22 18.5 17.58 18.08 601,325
03/15/2016 18.54 18.58 17.02 18.01 703,609
03/14/2016 19.17 19.455 18.49 18.84 562,784
03/11/2016 19.33 20.07 18.94 19.56 532,981
03/10/2016 18.59 18.83 17.73 18.39 414,248
03/09/2016 19.69 19.85 18.34 18.88 721,881
03/08/2016 20.69 20.75 17.64 19.2 1,393,336
03/07/2016 18.41 21.33 18.37 20.95 1,476,068
03/04/2016 17.6 18.91 17.26 18.37 901,081
03/03/2016 16.51 17.57 16.375 17.3 956,531
03/02/2016 15.44 16.69 15.26 16.67 521,422
03/01/2016 15.49 16 15.22 15.74 742,820
02/29/2016 14.8 15.31 14.55 15.21 796,613
02/26/2016 14.29 15.1 13.93 14.77 665,834
02/25/2016 14.34 14.59 13.38 13.93 675,272
02/24/2016 13.9 14.34 13.07 14.3 603,490
02/23/2016 15.19 15.46 14.19 14.26 911,472
02/22/2016 15.02 16.94 14.94 15.44 1,196,509
02/19/2016 14.65 14.7548 13.705 14.07 660,785
02/18/2016 14.42 15.0176 13.76 14.79 1,278,058
02/17/2016 14.34 14.84 14.13 14.24 891,740
02/16/2016 13.32 15.32 13.22 14.2 1,834,909
02/12/2016 12.56 13.35 12.3601 12.76 2,461,051
02/11/2016 12.59 12.73 11.0201 11.9 2,432,076
02/10/2016 14.51 14.74 12.5 12.66 1,779,250
02/09/2016 17.91 17.91 13.2402 14.75 4,442,693
02/08/2016 17.85 18.61 17.6 18.48 1,252,211
02/05/2016 19.01 19.24 18 18.07 1,320,302
02/04/2016 20.28 20.5668 18.89 19.5 1,412,459
02/03/2016 20.7 20.73 18.34 19.79 1,097,099
02/02/2016 22.51 22.64 20.065 20.13 798,373
02/01/2016 22.7 23.63 22.07 23.49 664,800
*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?