Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bristow Group Inc (NY: BRS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.650 3.650 3.260 3.290 640,837 -0.34(-9.37%)
Jan 30, 2019 3.900 3.900 3.530 3.630 662,422 -0.22(-5.71%)
Jan 29, 2019 4.130 4.350 3.820 3.850 1,543,763 -0.26(-6.33%)
Jan 28, 2019 4.090 4.180 3.750 4.110 2,245,253 -0.06(-1.44%)
Jan 25, 2019 3.460 4.880 3.430 4.170 4,836,500 +0.73(+21.22%)
Jan 24, 2019 3.020 3.480 2.720 3.440 770,149 +0.41(+13.53%)
Jan 23, 2019 3.080 3.102 3.020 3.030 246,727 -0.02(-0.66%)
Jan 22, 2019 3.320 3.360 3.020 3.050 505,582 -0.32(-9.50%)
Jan 18, 2019 3.260 3.390 3.190 3.370 593,600 +0.16(+4.98%)
Jan 17, 2019 3.250 3.256 3.030 3.210 726,019 -0.07(-2.13%)
Jan 16, 2019 3.110 3.280 3.110 3.280 435,855 +0.12(+3.80%)
Jan 15, 2019 3.430 3.430 3.050 3.160 504,452 -0.25(-7.33%)
Jan 14, 2019 3.460 3.560 3.190 3.410 696,471 -0.15(-4.21%)
Jan 11, 2019 3.210 3.580 3.110 3.560 842,400 +0.29(+8.87%)
Jan 10, 2019 3.200 3.420 2.851 3.270 600,881 +0.07(+2.19%)
Jan 09, 2019 3.580 3.600 3.175 3.200 878,153 -0.29(-8.31%)
Jan 08, 2019 3.440 3.620 3.350 3.490 1,191,745 +0.13(+3.87%)
Jan 07, 2019 2.930 3.380 2.860 3.360 1,410,763 +0.51(+17.89%)
Jan 04, 2019 2.740 2.930 2.660 2.850 931,700 +0.20(+7.55%)
Jan 03, 2019 2.770 2.850 2.580 2.650 679,074 -0.12(-4.33%)
Jan 02, 2019 2.370 2.860 2.290 2.770 1,355,519 +0.34(+13.99%)
Dec 31, 2018 2.140 2.450 1.970 2.430 1,110,000 +0.34(+16.27%)
Dec 28, 2018 2.110 2.215 2.060 2.090 660,700 +0.00(+0.00%)
Dec 27, 2018 2.180 2.280 1.970 2.090 672,271 -0.10(-4.57%)
Dec 26, 2018 2.150 2.190 1.940 2.190 718,402 +0.07(+3.30%)
Dec 24, 2018 2.100 2.340 2.070 2.120 507,800 -0.03(-1.40%)
Dec 21, 2018 2.320 2.340 2.080 2.150 1,988,500 -0.16(-6.93%)
Dec 20, 2018 2.530 2.560 2.280 2.310 856,037 -0.23(-9.06%)
Dec 19, 2018 2.580 2.800 2.530 2.540 1,094,918 +0.00(+0.00%)
Dec 18, 2018 2.740 2.740 2.540 2.540 1,166,869 -0.18(-6.62%)
Dec 17, 2018 2.940 2.940 2.720 2.720 867,100 -0.21(-7.17%)
Dec 14, 2018 3.370 3.380 2.910 2.930 1,116,300 -0.45(-13.31%)
Dec 13, 2018 3.500 3.520 3.330 3.380 593,810 -0.10(-2.87%)
Dec 12, 2018 3.370 3.610 3.260 3.480 871,092 +0.18(+5.45%)
Dec 11, 2018 3.540 3.570 3.295 3.300 708,998 -0.21(-5.98%)
Dec 10, 2018 3.500 3.640 3.470 3.510 1,691,152 -0.08(-2.23%)
Dec 07, 2018 3.740 3.780 3.580 3.590 966,400 -0.05(-1.37%)
Dec 06, 2018 3.890 3.920 3.530 3.640 1,430,140 -0.35(-8.77%)
Dec 04, 2018 4.090 4.190 3.965 3.990 1,807,000 -0.12(-2.92%)
Dec 03, 2018 4.100 4.160 3.940 4.110 1,437,251 +0.19(+4.85%)
Nov 30, 2018 4.030 4.050 3.760 3.920 1,318,000 -0.11(-2.73%)
Nov 29, 2018 4.380 4.470 4.000 4.030 1,450,005 -0.37(-8.41%)
Nov 28, 2018 4.120 4.490 4.100 4.400 1,734,537 +0.28(+6.80%)
Nov 27, 2018 3.990 4.400 3.660 4.120 4,090,733 +0.13(+3.26%)
Nov 26, 2018 4.470 4.500 3.830 3.990 4,986,050 -0.28(-6.56%)
Nov 23, 2018 5.930 5.980 4.240 4.270 3,893,300 -1.90(-30.79%)
Nov 21, 2018 6.170 6.170 6.170 0 +0.14(+2.32%)
Nov 20, 2018 6.670 6.700 6.020 6.030 1,883,354 -0.84(-12.23%)
Nov 19, 2018 6.650 6.940 6.530 6.870 1,695,102 +0.15(+2.23%)
Nov 16, 2018 7.060 7.160 6.560 6.720 1,138,700 -0.45(-6.28%)
Nov 15, 2018 6.700 7.180 6.670 7.170 1,005,669 +0.43(+6.38%)
Nov 14, 2018 7.060 7.250 6.730 6.740 1,318,751 -0.31(-4.40%)
Nov 13, 2018 7.890 7.960 7.040 7.050 1,245,260 -0.85(-10.76%)
Nov 12, 2018 8.010 8.050 7.890 7.900 1,062,180 +0.18(+2.33%)
Nov 09, 2018 8.400 8.750 7.530 7.720 3,997,300 -2.32(-23.11%)
Nov 08, 2018 10.56 10.56 9.880 10.04 619,872 -0.62(-5.82%)
Nov 07, 2018 10.74 10.93 10.47 10.66 484,146 +0.04(+0.38%)
Nov 06, 2018 10.66 10.81 10.55 10.62 353,440 +0.01(+0.09%)
Nov 05, 2018 10.72 10.76 10.35 10.61 381,171 +0.06(+0.57%)
Nov 02, 2018 10.77 10.96 10.54 10.55 467,900 -0.19(-1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.