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
2017-11-17 14.33 14.45 14.10 14.35 27,557
2017-11-16 13.88 14.48 13.60 14.23 40,301
2017-11-15 13.79 14.09 13.57 13.98 68,692
2017-11-14 14.56 14.92 14.06 14.07 48,582
2017-11-13 14.07 15.01 14.07 14.61 52,646
2017-11-10 13.58 14.35 13.58 14.23 105,839
2017-11-09 11.98 13.87 11.98 13.63 317,501
2017-11-08 9.38 9.44 9.04 9.42 45,307
2017-11-07 9.10 9.46 9.02 9.36 53,135
2017-11-06 8.63 9.03 8.55 9.03 34,617
2017-11-03 8.76 8.76 8.37 8.49 40,982
2017-11-02 9.06 9.12 8.87 8.93 28,086
2017-11-01 9.64 9.64 9.13 9.13 28,069
2017-10-31 9.31 9.53 9.31 9.43 48,993
2017-10-30 9.08 9.19 8.96 9.06 28,524
2017-10-27 8.74 8.88 8.62 8.79 28,609
2017-10-26 8.82 9.06 8.79 8.92 37,653
2017-10-25 8.75 8.90 8.69 8.89 24,980
2017-10-24 8.735 9.00 8.69 8.83 11,602
2017-10-23 8.69 8.87 8.65 8.70 13,658
2017-10-20 8.83 8.83 8.25 8.72 102,831
2017-10-19 9.12 9.18 8.90 9.06 111,006
2017-10-18 9.40 9.40 9.13 9.13 27,713
2017-10-17 9.52 9.52 9.20 9.32 22,966
2017-10-16 9.70 9.88 9.49 9.575 40,113
2017-10-13 9.58 9.68 9.48 9.52 14,693
2017-10-12 9.41 9.57 9.39 9.41 13,527
2017-10-11 9.65 9.65 9.31 9.53 15,307
2017-10-10 9.84 9.88 9.54 9.54 12,904
2017-10-09 9.53 9.68 9.33 9.54 19,576

» More Bristow Group Stock Price History

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