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
2018-04-18 16.29 16.66 16.13 16.19 59,427
2018-04-17 15.35 15.91 15.26 15.53 56,030
2018-04-16 14.87 15.31 14.84 15.28 41,086
2018-04-13 14.85 15.23 14.79 15.19 27,468
2018-04-12 14.46 14.85 14.46 14.74 27,343
2018-04-11 14.12 14.67 14.12 14.56 47,642
2018-04-10 13.46 14.30 13.46 14.09 44,152
2018-04-09 13.17 13.33 13.05 13.05 15,745
2018-04-06 13.31 13.46 12.90 13.18 27,355
2018-04-05 13.34 13.59 13.33 13.43 25,929
2018-04-03 12.56 13.16 12.48 13.09 33,625
2018-04-02 12.70 12.79 12.35 12.57 23,976
2018-03-29 13.02 13.20 12.71 13.02 24,886
2018-03-28 12.68 13.08 12.67 13.05 38,745
2018-03-27 13.40 13.47 12.82 12.89 30,221
2018-03-26 13.26 13.43 12.89 13.37 28,699
2018-03-23 13.30 13.53 13.17 13.17 16,368
2018-03-22 13.44 13.44 13.10 13.15 23,174
2018-03-21 13.20 13.70 13.20 13.57 24,263
2018-03-20 12.91 13.11 12.88 13.03 17,163
2018-03-19 12.82 12.93 12.45 12.70 36,732
2018-03-16 13.13 13.29 13.05 13.23 37,332
2018-03-15 12.49 12.78 12.35 12.74 39,756
2018-03-14 12.86 13.06 12.72 12.86 74,459
2018-03-13 13.72 13.72 12.81 12.86 69,228
2018-03-12 14.13 14.13 13.41 13.57 67,186
2018-03-09 14.90 14.90 14.12 14.135 51,635
2018-03-08 14.65 14.74 14.16 14.64 54,583
2018-03-07 15.17 15.18 14.55 14.61 56,393
2018-03-06 15.84 15.84 15.34 15.39 27,852

» More Bristow Group Stock Price History

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