BRISTOW GROUP Historical Stock Price

Below is the stock price history for Bristow Group BRS. Data is recorded each day for the historical open, high, low, close and volume. The Bristow Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bristow Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-13 14.00 14.59 14.00 14.47 32,182
2018-07-12 14.17 14.30 13.93 14.17 34,236
2018-07-11 14.57 14.58 14.15 14.225 21,789
2018-07-10 14.92 15.10 14.50 14.595 28,351
2018-07-09 14.72 14.72 14.23 14.50 34,989
2018-07-06 13.74 14.42 13.74 14.28 31,519
2018-07-05 13.87 13.94 13.74 13.92 19,309
2018-07-03 14.07 14.22 13.705 13.74 56,483
2018-07-02 13.76 13.84 13.50 13.67 33,552
2018-06-29 14.26 14.43 14.09 14.125 33,845
2018-06-28 14.53 14.53 14.23 14.26 51,797
2018-06-27 14.54 14.90 14.54 14.61 61,293
2018-06-26 13.91 14.52 13.88 14.44 60,732
2018-06-25 14.07 14.27 13.83 14.00 51,751
2018-06-22 14.06 14.44 13.91 14.12 42,559
2018-06-21 13.48 13.64 13.30 13.35 31,463
2018-06-20 13.82 13.83 13.36 13.73 38,777
2018-06-19 13.01 13.63 13.01 13.63 36,919
2018-06-18 12.78 13.30 12.78 13.24 35,024
2018-06-15 12.64 13.12 12.64 12.91 36,796
2018-06-14 13.01 13.16 12.955 13.01 21,320
2018-06-13 13.00 13.21 12.82 13.04 47,506
2018-06-12 13.07 13.42 12.94 13.06 54,360
2018-06-11 12.69 13.33 12.69 13.13 35,172
2018-06-08 12.89 12.89 12.51 12.78 38,015
2018-06-07 12.61 13.22 12.58 12.985 48,328
2018-06-06 12.34 12.57 12.19 12.50 49,940
2018-06-05 12.00 12.27 11.99 12.22 71,171
2018-06-04 12.08 12.16 11.90 12.02 75,339
2018-06-01 11.81 11.95 11.75 11.95 73,679

» More Bristow Group Stock Price History

To see other companies like Bristow Group (BRS), view our stock market today for news, and other data.