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
2019-01-18 3.25 3.37 3.24 3.37 20,314
2019-01-17 3.23 3.23 3.04 3.19 69,982
2019-01-16 3.17 3.275 3.17 3.275 8,876
2019-01-15 3.38 3.38 3.06 3.155 9,331
2019-01-14 3.39 3.555 3.20 3.405 20,730
2019-01-11 3.205 3.57 3.14 3.555 21,795
2019-01-10 3.10 3.36 2.90 3.31 5,448
2019-01-09 3.59 3.59 3.185 3.185 16,338
2019-01-08 3.44 3.61 3.35 3.47 49,672
2019-01-07 2.94 3.36 2.89 3.36 46,364
2019-01-04 2.76 2.925 2.73 2.85 12,163
2019-01-03 2.62 2.83 2.59 2.65 7,985
2019-01-02 2.31 2.85 2.31 2.75 24,135
2018-12-31 2.14 2.41 1.98 2.40 21,302
2018-12-28 2.15 2.21 2.065 2.085 15,215
2018-12-27 2.25 2.25 1.97 2.055 24,866
2018-12-26 2.15 2.17 1.94 2.16 23,211
2018-12-24 2.14 2.33 2.08 2.125 19,423
2018-12-21 2.27 2.27 2.09 2.125 19,721
2018-12-20 2.50 2.54 2.305 2.305 35,911
2018-12-19 2.61 2.80 2.535 2.545 67,523
2018-12-18 2.71 2.71 2.555 2.555 53,347
2018-12-17 2.885 2.925 2.725 2.73 35,220
2018-12-14 3.32 3.33 2.91 2.925 41,430
2018-12-13 3.44 3.47 3.34 3.38 24,940
2018-12-12 3.43 3.61 3.27 3.495 38,134
2018-12-11 3.59 3.59 3.31 3.31 12,743
2018-12-10 3.48 3.61 3.47 3.51 118,085
2018-12-07 3.69 3.755 3.58 3.58 26,828
2018-12-06 3.89 3.91 3.53 3.625 111,233

» More Bristow Group Stock Price History

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