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 (%)
Apr 28, 2006 31.71 32.15 31.53 31.69 201,287 -0.08(-0.25%)
Apr 27, 2006 31.62 32.11 31.36 31.77 230,722 +0.06(+0.19%)
Apr 26, 2006 31.62 32.12 31.61 31.71 334,196 +0.09(+0.28%)
Apr 25, 2006 31.96 32.05 31.27 31.62 141,286 -0.35(-1.10%)
Apr 24, 2006 32.28 32.36 31.53 31.98 124,644 -0.24(-0.74%)
Apr 21, 2006 32.42 32.67 31.99 32.21 142,984 +0.42(+1.31%)
Apr 20, 2006 32.34 32.46 31.62 31.80 144,229 -0.45(-1.40%)
Apr 19, 2006 32.37 32.85 31.80 32.25 196,193 +0.11(+0.33%)
Apr 18, 2006 30.75 32.37 30.92 32.14 224,156 +1.40(+4.57%)
Apr 17, 2006 30.14 30.74 30.14 30.74 124,870 +0.49(+1.64%)
Apr 13, 2006 30.39 30.47 29.84 30.24 85,813 -0.14(-0.47%)
Apr 12, 2006 30.39 30.47 29.99 30.39 115,474 +0.06(+0.20%)
Apr 11, 2006 30.18 30.32 30.01 30.32 166,758 +0.15(+0.50%)
Apr 10, 2006 30.11 30.56 30.00 30.17 185,212 +0.05(+0.18%)
Apr 07, 2006 30.25 30.48 29.94 30.12 187,136 -0.12(-0.41%)
Apr 06, 2006 30.03 30.61 29.99 30.24 164,041 -0.04(-0.12%)
Apr 05, 2006 30.42 30.69 30.04 30.28 263,213 -0.14(-0.46%)
Apr 04, 2006 30.01 30.68 29.85 30.42 306,120 +0.43(+1.44%)
Apr 03, 2006 29.06 30.25 28.80 29.99 526,427 +2.69(+9.87%)
Mar 31, 2006 27.47 27.47 27.12 27.29 103,587 -0.18(-0.64%)
Mar 30, 2006 27.25 27.69 27.22 27.47 121,135 +0.18(+0.65%)
Mar 29, 2006 27.03 27.46 27.03 27.29 124,644 +0.15(+0.55%)
Mar 28, 2006 27.00 27.29 27.00 27.14 168,117 +0.04(+0.16%)
Mar 27, 2006 27.07 27.18 26.84 27.10 157,815 -0.09(-0.32%)
Mar 24, 2006 26.98 27.24 26.94 27.19 207,514 +0.22(+0.82%)
Mar 23, 2006 26.85 27.08 26.76 26.97 256,308 +0.03(+0.10%)
Mar 22, 2006 26.59 27.03 26.53 26.94 133,701 +0.35(+1.33%)
Mar 21, 2006 26.52 26.68 26.28 26.59 197,099 +0.04(+0.17%)
Mar 20, 2006 26.72 26.78 26.50 26.54 150,230 -0.22(-0.83%)
Mar 17, 2006 26.85 27.00 26.63 26.76 273,629 +0.00(+0.00%)
Mar 16, 2006 26.92 27.13 26.72 26.76 117,399 -0.16(-0.59%)
Mar 15, 2006 26.98 27.07 26.64 26.92 187,589 -0.05(-0.20%)
Mar 14, 2006 26.63 27.59 26.59 26.98 707,564 +2.30(+9.31%)
Mar 13, 2006 24.51 24.82 24.48 24.68 116,946 +0.17(+0.68%)
Mar 10, 2006 24.48 24.87 24.48 24.51 177,400 +0.07(+0.29%)
Mar 09, 2006 24.95 25.17 24.29 24.44 159,966 -0.38(-1.53%)
Mar 08, 2006 24.78 25.09 24.50 24.82 174,570 -0.07(-0.28%)
Mar 07, 2006 25.97 25.98 24.74 24.89 198,231 -1.21(-4.64%)
Mar 06, 2006 26.46 26.54 26.06 26.10 127,135 -0.31(-1.17%)
Mar 03, 2006 26.81 27.00 26.35 26.41 144,229 -0.31(-1.16%)
Mar 02, 2006 26.63 27.02 26.50 26.72 184,645 +0.21(+0.80%)
Mar 01, 2006 26.55 26.61 26.28 26.51 100,757 +0.13(+0.50%)
Feb 28, 2006 26.86 26.90 26.13 26.38 125,889 -0.49(-1.81%)
Feb 27, 2006 26.90 27.02 26.74 26.86 150,343 -0.04(-0.13%)
Feb 24, 2006 26.91 26.94 26.69 26.90 201,740 +0.02(+0.07%)
Feb 23, 2006 26.63 27.03 26.59 26.88 287,780 +0.09(+0.33%)
Feb 22, 2006 26.93 26.93 26.41 26.79 102,115 -0.14(-0.52%)
Feb 21, 2006 26.77 27.00 26.60 26.93 180,796 +0.16(+0.59%)
Feb 17, 2006 26.94 26.94 26.55 26.77 196,646 +0.05(+0.20%)
Feb 16, 2006 26.99 27.34 26.68 26.72 140,493 -0.20(-0.75%)
Feb 15, 2006 27.12 27.24 26.70 26.92 93,511 -0.20(-0.75%)
Feb 14, 2006 27.28 27.38 26.70 27.13 175,249 -0.08(-0.29%)
Feb 13, 2006 27.78 27.82 26.96 27.21 179,211 -0.64(-2.28%)
Feb 10, 2006 28.09 28.54 27.83 27.84 160,871 -0.25(-0.88%)
Feb 09, 2006 27.91 28.40 27.91 28.09 217,137 -0.25(-0.87%)
Feb 08, 2006 28.49 28.59 28.02 28.34 198,004 -0.37(-1.29%)
Feb 07, 2006 29.94 29.94 28.71 28.71 315,969 -1.37(-4.55%)
Feb 06, 2006 29.59 30.08 29.55 30.08 89,775 +0.40(+1.34%)
Feb 03, 2006 29.59 29.99 29.35 29.68 296,837 +0.07(+0.24%)
Feb 02, 2006 29.99 30.38 29.41 29.61 329,328 -0.42(-1.41%)
Feb 01, 2006 31.67 31.81 29.67 30.03 439,595 -1.68(-5.29%)
Jan 31, 2006 31.80 32.00 30.96 31.71 197,551 +0.00(+0.00%)
Jan 30, 2006 31.09 31.91 31.09 31.71 191,551 +0.62(+1.99%)
Jan 27, 2006 30.96 31.63 30.92 31.09 196,306 +0.22(+0.72%)
Jan 26, 2006 31.80 32.13 30.74 30.87 294,346 -0.93(-2.92%)
Jan 25, 2006 31.62 32.18 31.28 31.80 286,082 +0.07(+0.22%)
Jan 24, 2006 32.21 32.23 31.32 31.73 367,254 -0.51(-1.59%)
Jan 23, 2006 31.67 32.36 31.13 32.24 330,234 +0.55(+1.73%)
Jan 20, 2006 32.33 32.33 31.44 31.69 311,215 +0.46(+1.47%)
Jan 19, 2006 30.07 31.45 29.88 31.23 188,721 +1.27(+4.25%)
Jan 18, 2006 29.70 30.07 29.45 29.96 185,891 +0.21(+0.71%)
Jan 17, 2006 30.39 30.59 29.62 29.75 232,420 -0.51(-1.69%)
Jan 13, 2006 30.05 30.63 29.99 30.26 187,476 +0.17(+0.56%)
Jan 12, 2006 30.19 30.19 29.79 30.09 210,910 -0.02(-0.06%)
Jan 11, 2006 29.79 30.26 29.35 30.11 249,402 +0.36(+1.22%)
Jan 10, 2006 29.31 29.86 29.26 29.75 233,326 +0.35(+1.20%)
Jan 09, 2006 28.58 29.64 28.58 29.40 221,099 +1.04(+3.68%)
Jan 06, 2006 27.74 28.60 27.69 28.35 170,494 +0.85(+3.08%)
Jan 05, 2006 27.56 27.65 27.16 27.51 206,155 -0.15(-0.54%)
Jan 04, 2006 26.65 28.09 26.65 27.66 215,212 +1.01(+3.78%)
Jan 03, 2006 25.97 26.94 25.70 26.65 158,154 +0.86(+3.32%)
Dec 30, 2005 25.68 25.97 25.62 25.79 117,738 +0.03(+0.10%)
Dec 29, 2005 26.09 26.29 25.76 25.77 83,775 -0.33(-1.25%)
Dec 28, 2005 25.80 26.28 25.68 26.09 147,399 -0.18(-0.67%)
Dec 23, 2005 26.32 26.46 25.98 26.27 74,832 -0.16(-0.60%)
Dec 22, 2005 27.07 27.23 26.21 26.43 181,702 -0.62(-2.29%)
Dec 21, 2005 26.19 27.18 26.17 27.05 129,965 +0.90(+3.45%)
Dec 20, 2005 26.02 26.59 25.97 26.15 163,249 +0.09(+0.34%)
Dec 19, 2005 25.84 26.87 25.63 26.06 259,138 -0.03(-0.10%)
Dec 16, 2005 26.89 27.29 26.08 26.08 344,046 -0.72(-2.70%)
Dec 15, 2005 26.94 27.26 26.67 26.81 267,629 -0.13(-0.49%)
Dec 14, 2005 27.34 27.54 26.94 26.94 179,438 -0.44(-1.61%)
Dec 13, 2005 27.90 27.90 27.06 27.38 252,911 -0.44(-1.59%)
Dec 12, 2005 28.13 28.43 27.82 27.82 169,815 -0.18(-0.63%)
Dec 09, 2005 27.97 28.13 27.74 28.00 94,643 +0.02(+0.06%)
Dec 08, 2005 27.62 28.08 27.50 27.98 107,436 +0.41(+1.47%)
Dec 07, 2005 27.88 28.75 27.24 27.58 100,191 -0.34(-1.20%)
Dec 06, 2005 28.14 28.27 27.84 27.91 99,285 -0.14(-0.50%)
Dec 05, 2005 27.87 28.60 27.54 28.05 194,608 +0.31(+1.11%)
Dec 02, 2005 27.77 27.80 27.42 27.74 154,532 +0.04(+0.13%)
Dec 01, 2005 27.16 27.96 27.16 27.71 143,550 +0.64(+2.35%)
Nov 30, 2005 27.21 27.30 26.90 27.07 166,079 -0.14(-0.52%)
Nov 29, 2005 27.43 27.95 27.21 27.21 99,059 +0.05(+0.20%)
Nov 28, 2005 26.85 27.47 26.53 27.16 242,836 +0.10(+0.36%)
Nov 25, 2005 27.96 27.96 25.55 27.06 366,801 -1.64(-5.72%)
Nov 23, 2005 28.80 29.06 28.56 28.71 44,718 -0.21(-0.73%)
Nov 22, 2005 28.13 29.13 28.13 28.92 73,020 +0.72(+2.54%)
Nov 21, 2005 28.12 28.44 27.69 28.20 83,775 +0.06(+0.22%)
Nov 18, 2005 28.66 28.93 27.86 28.14 139,361 -0.12(-0.44%)
Nov 17, 2005 28.05 28.44 27.96 28.27 117,965 +0.57(+2.04%)
Nov 16, 2005 27.59 27.92 27.07 27.70 131,550 +0.09(+0.32%)
Nov 15, 2005 27.71 28.27 27.37 27.61 159,626 -0.08(-0.29%)
Nov 14, 2005 27.77 27.77 27.21 27.69 158,494 -0.04(-0.16%)
Nov 11, 2005 27.20 27.83 26.81 27.74 196,759 +0.52(+1.92%)
Nov 10, 2005 28.27 28.28 26.70 27.21 350,272 -1.34(-4.70%)
Nov 09, 2005 28.78 28.93 28.27 28.56 169,589 -0.22(-0.77%)
Nov 08, 2005 28.80 29.11 28.31 28.78 155,890 -0.11(-0.37%)
Nov 07, 2005 29.24 29.33 28.82 28.88 116,493 -0.39(-1.33%)
Nov 04, 2005 30.12 30.18 29.04 29.27 144,229 -0.85(-2.81%)
Nov 03, 2005 30.95 31.16 30.03 30.12 183,627 -0.77(-2.49%)
Nov 02, 2005 29.40 30.92 29.24 30.89 161,664 +1.51(+5.14%)
Nov 01, 2005 29.94 29.94 29.21 29.38 168,343 -0.65(-2.18%)
Oct 31, 2005 29.34 30.32 29.34 30.03 111,398 +0.44(+1.49%)
Oct 28, 2005 28.66 29.70 28.65 29.59 100,983 +1.05(+3.68%)
Oct 27, 2005 29.70 29.70 28.40 28.54 141,173 -1.13(-3.81%)
Oct 26, 2005 29.64 30.25 29.49 29.67 84,115 -0.06(-0.21%)
Oct 25, 2005 29.61 30.04 29.06 29.73 162,796 +0.12(+0.42%)
Oct 24, 2005 28.73 29.61 28.65 29.61 116,833 +0.85(+2.95%)
Oct 21, 2005 28.31 29.24 28.13 28.76 155,324 +0.46(+1.62%)
Oct 20, 2005 29.30 29.56 27.96 28.30 176,721 -1.00(-3.41%)
Oct 19, 2005 28.71 29.30 28.16 29.30 138,229 +0.53(+1.84%)
Oct 18, 2005 29.41 29.78 28.65 28.77 118,984 -0.73(-2.48%)
Oct 17, 2005 29.80 29.99 28.94 29.50 99,511 -0.25(-0.83%)
Oct 14, 2005 28.87 30.03 28.60 29.75 84,907 +1.08(+3.76%)
Oct 13, 2005 29.54 29.58 27.96 28.67 255,742 -0.95(-3.22%)
Oct 12, 2005 29.55 30.03 29.09 29.63 135,852 +0.11(+0.36%)
Oct 11, 2005 29.86 30.43 29.52 29.52 129,059 -0.23(-0.77%)
Oct 10, 2005 31.07 31.07 29.68 29.75 105,964 -0.49(-1.64%)
Oct 07, 2005 30.21 30.56 29.93 30.24 121,248 +0.20(+0.68%)
Oct 06, 2005 30.05 30.62 29.83 30.04 153,060 -0.03(-0.09%)
Oct 05, 2005 31.74 31.74 30.07 30.07 220,194 -1.66(-5.23%)
Oct 04, 2005 32.56 32.68 31.62 31.73 184,193 -0.83(-2.55%)
Oct 03, 2005 32.79 33.61 32.30 32.56 221,099 -0.12(-0.38%)
Sep 30, 2005 32.52 32.99 32.27 32.68 100,304 +0.16(+0.49%)
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.