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
2018-01-18 15.71 15.73 15.35 15.40 14,641
2018-01-17 15.88 15.91 15.53 15.77 21,153
2018-01-16 16.39 17.34 15.36 15.99 74,540
2018-01-12 16.23 16.60 16.21 16.58 45,487
2018-01-11 15.80 16.43 15.80 16.25 79,974
2018-01-10 15.60 16.06 15.56 15.82 40,462
2018-01-09 15.60 15.77 15.25 15.56 15,550
2018-01-08 14.93 15.64 14.80 15.59 34,802
2018-01-05 14.83 15.33 14.83 15.03 19,987
2018-01-04 14.43 14.97 14.40 14.95 34,076
2018-01-03 14.09 14.52 13.86 14.50 17,494
2018-01-02 13.59 14.10 13.51 14.09 24,105
2017-12-29 13.51 13.59 13.36 13.48 37,674
2017-12-28 13.72 13.90 13.64 13.64 9,513
2017-12-27 13.50 13.89 13.50 13.77 14,862
2017-12-26 13.51 13.73 13.40 13.69 19,365
2017-12-22 13.27 13.61 13.21 13.51 17,566
2017-12-21 12.68 13.31 12.68 13.29 25,160
2017-12-20 12.42 12.81 12.42 12.71 33,221
2017-12-19 12.38 12.66 12.35 12.47 24,153
2017-12-18 12.39 12.51 12.33 12.51 59,577
2017-12-15 12.08 12.44 12.08 12.32 62,147
2017-12-14 12.47 12.47 11.91 12.14 109,935
2017-12-13 13.36 13.36 11.89 12.59 196,214
2017-12-12 14.52 14.52 14.26 14.45 25,203
2017-12-11 14.37 14.43 14.22 14.22 18,009
2017-12-08 14.38 14.50 14.18 14.21 15,766
2017-12-07 14.07 14.40 13.99 14.33 21,547
2017-12-06 14.25 14.40 13.94 14.00 21,063
2017-12-05 14.82 14.89 14.39 14.72 21,620

» More Bristow Group Stock Price History

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