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 (%)
Dec 29, 2017 13.47 13.47 13.47 0 -0.19(-1.39%)
Dec 28, 2017 13.79 13.92 13.55 13.66 241,156 -0.13(-0.94%)
Dec 27, 2017 13.73 13.92 13.47 13.79 1,273,651 +0.09(+0.66%)
Dec 26, 2017 13.52 13.76 13.36 13.70 437,076 +0.21(+1.56%)
Dec 22, 2017 13.28 13.63 13.19 13.49 396,414 +0.19(+1.43%)
Dec 21, 2017 12.73 13.34 12.62 13.30 697,841 +0.61(+4.81%)
Dec 20, 2017 12.41 12.86 12.37 12.69 796,287 +0.25(+2.01%)
Dec 19, 2017 12.27 12.68 12.27 12.44 489,102 -0.05(-0.40%)
Dec 18, 2017 12.35 12.55 12.31 12.49 1,262,293 +0.17(+1.38%)
Dec 15, 2017 12.17 12.45 12.06 12.32 1,788,908 +0.24(+1.99%)
Dec 14, 2017 12.35 12.35 11.86 12.08 2,478,210 -0.43(-3.44%)
Dec 13, 2017 13.77 13.86 11.85 12.51 5,373,707 -1.90(-13.19%)
Dec 12, 2017 14.38 14.48 14.20 14.41 480,015 +0.18(+1.26%)
Dec 11, 2017 14.23 14.48 14.20 14.23 483,651 +0.02(+0.14%)
Dec 08, 2017 14.45 14.53 14.14 14.21 272,169 +0.00(+0.00%)
Dec 07, 2017 14.06 14.44 13.98 383,775 +0.00(+0.00%)
Dec 06, 2017 14.58 14.58 13.88 14.01 426,552 -0.71(-4.82%)
Dec 05, 2017 14.75 14.92 14.37 14.72 328,627 -0.04(-0.27%)
Dec 04, 2017 14.95 15.38 14.70 14.76 666,980 +0.09(+0.61%)
Dec 01, 2017 14.73 14.91 14.34 14.67 563,207 +0.11(+0.76%)
Nov 30, 2017 14.80 15.15 14.54 14.56 1,073,042 -0.15(-1.02%)
Nov 29, 2017 14.86 14.94 14.57 14.71 584,586 -0.20(-1.34%)
Nov 28, 2017 14.90 15.09 14.77 14.91 658,420 +0.04(+0.27%)
Nov 27, 2017 14.92 15.28 14.80 14.87 913,656 -0.04(-0.27%)
Nov 24, 2017 14.95 15.01 14.70 14.91 147,226 +0.04(+0.27%)
Nov 22, 2017 14.94 15.44 14.71 14.87 484,034 +0.14(+0.95%)
Nov 21, 2017 14.68 15.15 14.58 14.73 485,435 +0.11(+0.75%)
Nov 20, 2017 14.26 14.63 13.99 14.62 493,525 +0.31(+2.17%)
Nov 17, 2017 14.26 14.48 14.06 14.31 486,209 +0.09(+0.63%)
Nov 16, 2017 14.03 14.50 13.56 14.22 649,451 +0.26(+1.86%)
Nov 15, 2017 13.82 14.12 13.45 13.96 842,175 -0.11(-0.78%)
Nov 14, 2017 14.49 14.97 14.05 14.07 878,255 -0.56(-3.83%)
Nov 13, 2017 14.10 15.03 14.02 14.63 1,164,250 +0.48(+3.39%)
Nov 10, 2017 13.69 14.41 13.42 14.15 2,125,623 +0.58(+4.27%)
Nov 09, 2017 11.39 13.95 10.95 13.57 6,381,644 +4.17(+44.36%)
Nov 08, 2017 9.390 9.470 9.020 9.400 674,761 -0.01(-0.11%)
Nov 07, 2017 9.090 9.470 9.000 9.410 768,964 +0.39(+4.32%)
Nov 06, 2017 8.710 9.045 8.470 9.020 622,108 +0.54(+6.37%)
Nov 03, 2017 8.890 8.950 8.370 8.480 697,231 -0.43(-4.83%)
Nov 02, 2017 9.070 9.210 8.860 8.910 427,679 -0.15(-1.66%)
Nov 01, 2017 9.610 9.890 9.050 9.060 610,907 -0.38(-4.03%)
Oct 31, 2017 9.120 9.540 9.070 9.440 600,288 +0.39(+4.31%)
Oct 30, 2017 8.850 9.220 8.780 9.050 485,574 +0.25(+2.84%)
Oct 27, 2017 8.800 8.890 8.600 8.800 469,543 -0.03(-0.34%)
Oct 26, 2017 8.930 9.080 8.760 8.830 559,678 -0.05(-0.56%)
Oct 25, 2017 8.820 8.920 8.660 8.880 417,798 +0.05(+0.57%)
Oct 24, 2017 8.810 9.020 8.690 8.830 316,230 +0.15(+1.73%)
Oct 23, 2017 8.730 8.910 8.630 8.680 319,037 -0.02(-0.23%)
Oct 20, 2017 9.060 9.060 8.220 8.700 947,923 -0.36(-3.97%)
Oct 19, 2017 9.080 9.190 8.840 9.060 588,269 -0.08(-0.88%)
Oct 18, 2017 9.330 9.425 9.130 9.140 375,171 -0.17(-1.83%)
Oct 17, 2017 9.590 9.610 9.160 9.310 487,803 -0.27(-2.82%)
Oct 16, 2017 9.720 9.900 9.465 9.580 516,187 +0.07(+0.74%)
Oct 13, 2017 9.550 9.710 9.460 9.510 284,070 +0.11(+1.17%)
Oct 12, 2017 9.400 9.572 9.360 9.400 238,332 -0.12(-1.26%)
Oct 11, 2017 9.520 9.600 9.280 9.520 404,413 +0.02(+0.21%)
Oct 10, 2017 9.760 9.910 9.450 9.500 425,146 -0.04(-0.42%)
Oct 09, 2017 9.420 9.685 9.305 9.540 426,494 +0.10(+1.06%)
Oct 06, 2017 9.430 9.560 9.260 9.440 398,051 -0.12(-1.26%)
Oct 05, 2017 9.500 9.701 9.500 9.560 344,693 +0.13(+1.38%)
Oct 04, 2017 9.410 9.760 9.370 9.430 403,865 -0.08(-0.84%)
Oct 03, 2017 9.500 9.730 9.415 9.510 647,651 -0.01(-0.11%)
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.