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
2018-10-16 12.01 12.31 11.96 12.31 19,579
2018-10-15 11.88 12.10 11.76 12.08 26,274
2018-10-12 12.14 12.24 11.88 12.14 24,003
2018-10-11 12.30 12.42 11.93 12.03 35,308
2018-10-10 12.48 12.62 12.23 12.26 41,865
2018-10-09 12.37 12.80 12.37 12.625 27,237
2018-10-08 11.92 12.02 11.77 12.02 33,910
2018-10-05 12.08 12.09 11.77 12.00 31,758
2018-10-04 12.31 12.38 12.11 12.13 13,354
2018-10-03 11.96 12.37 11.96 12.33 43,087
2018-10-02 11.89 12.05 11.88 11.985 23,863
2018-10-01 12.10 12.10 11.64 11.73 24,487
2018-09-28 12.17 12.29 12.11 12.13 33,160
2018-09-27 12.05 12.16 12.025 12.085 28,186
2018-09-26 12.08 12.18 12.05 12.12 25,897
2018-09-25 12.37 12.40 12.20 12.24 18,228
2018-09-24 12.12 12.28 12.07 12.28 23,030
2018-09-21 12.05 12.18 12.00 12.10 24,953
2018-09-20 11.74 11.77 11.63 11.74 18,979
2018-09-19 11.58 11.91 11.58 11.62 42,256
2018-09-18 11.30 11.33 11.23 11.28 42,273
2018-09-17 11.28 11.29 11.13 11.29 15,400
2018-09-14 11.22 11.42 11.22 11.29 21,306
2018-09-13 11.40 11.55 11.125 11.125 25,222
2018-09-12 11.58 11.65 11.46 11.58 31,279
2018-09-11 11.09 11.55 11.09 11.45 33,917
2018-09-10 11.38 11.57 11.19 11.19 43,164
2018-09-07 10.46 11.085 10.22 11.085 27,891
2018-09-06 10.57 10.74 10.41 10.495 40,285
2018-09-05 10.62 10.72 10.50 10.595 25,539

» More Bristow Group Stock Price History

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