BRS - Bristow Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20190.31700.31900.27000.00000.00002,158,367
May 17, 20190.07500.08250.07000.08000.08002,324,916
May 16, 20190.05990.08410.05520.07180.07189,199,876
May 15, 2019------
May 14, 2019------
May 13, 20190.29000.29000.29000.29000.2900-
May 10, 20190.32000.32000.27000.29000.29002,158,400
May 09, 20190.35000.35000.32000.32000.32001,589,900
May 08, 20190.39000.40000.36000.37000.37001,449,600
May 07, 20190.43000.44000.38000.39000.39001,145,100
May 06, 20190.41000.44000.40000.42000.4200628,400
May 03, 20190.39000.45000.36000.44000.44002,137,200
May 02, 20190.45000.46000.40000.41000.41001,533,900
May 01, 20190.51000.51000.46000.46000.46001,125,300
Apr 30, 20190.48000.52000.46000.51000.51002,033,900
Apr 29, 20190.48000.53000.48000.50000.50001,609,600
Apr 26, 20190.46000.49000.45000.48000.4800993,100
Apr 25, 20190.46000.49000.46000.46000.4600887,800
Apr 24, 20190.50000.52000.45000.49000.49001,474,900
Apr 23, 20190.47000.56000.43000.54000.54002,641,000
Apr 22, 20190.47000.48000.44000.48000.48001,309,600
Apr 18, 20190.48000.50000.43000.47000.47006,667,000
Apr 17, 20190.56000.61000.50000.52000.52005,133,100
Apr 16, 20190.69000.69000.45000.62000.620025,281,000
Apr 15, 20191.17001.19001.03001.07001.07002,191,100
Apr 12, 20191.25001.28001.11001.17001.17001,272,300
Apr 11, 20191.29001.35001.22001.22001.2200983,400
Apr 10, 20191.25001.29001.21001.26001.2600769,800
Apr 09, 20191.24001.27001.22001.25001.2500357,100
Apr 08, 20191.21001.29001.20001.24001.2400606,000
Apr 05, 20191.25001.25001.18001.21001.2100424,400
Apr 04, 20191.17001.24001.17001.20001.2000506,800
Apr 03, 20191.23001.26001.17001.17001.1700530,900
Apr 02, 20191.22001.23001.14001.23001.2300657,900
Apr 01, 20191.14001.23001.12001.21001.2100958,300
Mar 29, 20191.13001.13001.08001.11001.1100860,600
Mar 28, 20191.17001.20001.11001.11001.1100912,100
Mar 27, 20191.17001.21001.12001.17001.1700769,700
Mar 26, 20191.23001.26001.15001.15001.15001,145,600
Mar 25, 20191.27001.27001.15001.21001.21001,234,500
Mar 22, 20191.26001.38001.23001.24001.24001,390,300
Mar 21, 20191.44001.44001.28001.31001.31001,550,900
Mar 20, 20191.20001.50001.18001.44001.44005,231,900
Mar 19, 20191.14001.23001.09001.18001.18001,433,800
Mar 18, 20191.14001.15001.10001.13001.13001,121,900
Mar 15, 20191.08001.15001.05001.13001.13004,275,400
Mar 14, 20191.19001.22001.09001.09001.09002,081,500
Mar 13, 20191.05001.24001.03001.15001.15002,793,700
Mar 12, 20191.07001.08001.02001.02001.02001,344,100
Mar 11, 20191.08001.14001.04001.10001.10003,095,600
Mar 08, 20190.97001.04000.97001.02001.02001,363,700
Mar 07, 20191.01001.02000.96000.96000.96001,090,200
Mar 06, 20191.10001.11000.98001.01001.01002,683,800
Mar 05, 20191.18001.20001.10001.10001.10001,945,000
Mar 04, 20191.29001.30001.12001.16001.16008,980,900
Mar 01, 20191.19001.31001.15001.26001.26002,992,500
Feb 28, 20191.11001.27001.10001.18001.18002,185,300
Feb 27, 20191.12001.15001.08001.11001.11004,056,700
Feb 26, 20191.37001.41001.27001.28001.28002,774,000
Feb 25, 20191.45001.56001.40001.41001.41001,828,200
Feb 22, 20191.43001.50001.41001.46001.46001,401,800
Feb 21, 20191.63001.64001.40001.41001.41002,726,500
Feb 20, 20191.76001.90001.61001.65001.65002,959,300
Feb 19, 20191.27001.83001.24001.74001.74007,761,200
Feb 15, 20191.30001.41001.24001.32001.32002,722,100
Feb 14, 20191.24001.43001.24001.31001.31005,484,300
Feb 13, 20191.81001.83001.11001.20001.200013,310,000
Feb 12, 20192.16002.22001.77001.84001.84009,908,400
Feb 11, 20192.92003.10002.91003.06003.0600932,800
Feb 08, 20192.72003.11002.71002.90002.9000862,300
Feb 07, 20193.20003.20002.61002.71002.71001,201,800
Feb 06, 20193.22003.34003.15003.24003.2400488,900
Feb 05, 20193.13003.25003.08003.18003.1800579,900
Feb 04, 20193.28003.32003.10003.14003.1400727,000
Feb 01, 20193.29003.40003.29003.29003.2900457,600
Jan 31, 20193.65003.65003.26003.29003.2900642,800
Jan 30, 20193.90003.90003.53003.63003.6300662,400
Jan 29, 20194.13004.35003.82003.85003.85001,543,800
Jan 28, 20194.09004.18003.75004.11004.11002,245,300
Jan 25, 20193.46004.88003.43004.17004.17004,836,600
Jan 24, 20193.02003.48002.72003.44003.4400770,100
Jan 23, 20193.08003.10003.02003.03003.0300246,700
Jan 22, 20193.32003.36003.02003.05003.0500505,600
Jan 18, 20193.26003.39003.19003.37003.3700593,700
Jan 17, 20193.25003.26003.03003.21003.2100726,000
Jan 16, 20193.11003.28003.11003.28003.2800435,900
Jan 15, 20193.43003.43003.05003.16003.1600504,500
Jan 14, 20193.46003.56003.19003.41003.4100696,500
Jan 11, 20193.21003.58003.11003.56003.5600842,500
Jan 10, 20193.20003.42002.85003.27003.2700600,900
Jan 09, 20193.58003.60003.18003.20003.2000878,200
Jan 08, 20193.44003.62003.35003.49003.49001,191,700
Jan 07, 20192.93003.38002.86003.36003.36001,410,800
Jan 04, 20192.74002.93002.66002.85002.8500931,700
Jan 03, 20192.77002.85002.58002.65002.6500679,100
Jan 02, 20192.37002.86002.29002.77002.77001,355,500
Dec 31, 20182.14002.45001.97002.43002.43001,110,000
Dec 28, 20182.11002.22002.06002.09002.0900660,800
Dec 27, 20182.18002.28001.97002.09002.0900672,300
Dec 26, 20182.15002.19001.94002.19002.1900718,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...