Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 2:30AM ET - U.S. Markets open in 7 hrs.. Dow  1.52% Nasdaq  1.17%

Bristow Group, Inc. (BRS)

On Feb 9: 34.05   0.29 (0.86%)

MORE ON BRS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 9-Feb-10 34.13 34.72 33.48 34.05 299,200 34.05 8-Feb-10 33.59 34.06 33.16 33.76 291,100 33.76 5-Feb-10 33.22 33.81 32.56 33.73 485,600 33.73 4-Feb-10 36.83 36.83 32.81 33.25 774,300 33.25 3-Feb-10 37.19 37.78 36.60 37.66 332,400 37.66 2-Feb-10 37.22 37.36 36.52 37.25 261,900 37.25 1-Feb-10 35.91 37.08 35.73 37.08 244,500 37.08 29-Jan-10 36.62 37.13 35.63 35.70 232,000 35.70 28-Jan-10 37.21 37.41 35.61 36.52 143,300 36.52 27-Jan-10 36.41 37.17 36.00 37.10 117,000 37.10 26-Jan-10 36.87 37.24 36.30 36.65 142,100 36.65 25-Jan-10 36.37 37.31 36.08 37.01 127,400 37.01 22-Jan-10 36.99 36.99 35.70 35.93 308,000 35.93 21-Jan-10 37.90 38.17 37.06 37.08 192,700 37.08 20-Jan-10 38.40 38.40 37.26 37.74 264,700 37.74 19-Jan-10 39.03 39.20 38.43 38.88 250,900 38.88 15-Jan-10 39.62 39.75 38.40 39.03 238,500 39.03 14-Jan-10 39.48 40.15 38.88 39.59 174,600 39.59 13-Jan-10 39.87 40.07 38.90 39.74 161,300 39.74 12-Jan-10 39.24 39.83 39.23 39.59 209,300 39.59 11-Jan-10 40.16 40.25 39.46 39.67 197,100 39.67 8-Jan-10 39.79 40.26 39.79 40.01 210,400 40.01 7-Jan-10 39.96 40.08 39.18 39.93 153,800 39.93 6-Jan-10 39.72 41.06 39.40 39.95 413,400 39.95 5-Jan-10 39.06 40.65 38.53 39.65 404,200 39.65 4-Jan-10 39.24 39.48 38.63 38.93 298,000 38.93 31-Dec-09 38.80 39.19 38.12 38.45 197,100 38.45 30-Dec-09 38.68 38.97 38.38 38.90 141,500 38.90 29-Dec-09 39.16 39.20 38.50 38.75 123,700 38.75 28-Dec-09 38.74 38.92 38.21 38.91 135,000 38.91 24-Dec-09 39.17 39.18 38.37 38.50 64,000 38.50 23-Dec-09 39.06 39.13 38.65 38.96 202,100 38.96 22-Dec-09 38.10 39.07 37.85 38.69 454,300 38.69 21-Dec-09 37.83 38.56 37.80 38.10 247,100 38.10 18-Dec-09 37.20 37.99 36.88 37.63 1,367,700 37.63 17-Dec-09 37.01 37.42 36.56 36.83 249,800 36.83 16-Dec-09 37.08 37.49 37.00 37.29 340,200 37.29 15-Dec-09 36.57 37.25 36.29 36.74 300,400 36.74 14-Dec-09 36.24 36.78 35.99 36.78 231,700 36.78 11-Dec-09 35.62 36.18 35.27 36.01 511,600 36.01 10-Dec-09 36.07 36.33 35.25 35.53 176,000 35.53 9-Dec-09 36.44 36.44 35.31 35.92 196,600 35.92 8-Dec-09 36.51 36.94 35.84 36.33 219,500 36.33 7-Dec-09 36.89 37.05 36.50 36.63 176,400 36.63 4-Dec-09 36.49 37.33 36.01 36.60 286,000 36.60 3-Dec-09 36.04 36.59 35.68 36.05 378,200 36.05 2-Dec-09 35.36 36.03 34.68 35.94 319,600 35.94 1-Dec-09 34.70 35.55 34.70 35.26 323,300 35.26 30-Nov-09 34.25 34.53 33.83 34.32 263,600 34.32 27-Nov-09 34.72 34.91 34.44 34.49 118,600 34.49 25-Nov-09 35.70 35.81 35.16 35.35 124,800 35.35 24-Nov-09 35.69 36.02 34.73 35.42 145,400 35.42 23-Nov-09 35.69 36.35 35.53 35.89 298,000 35.89 20-Nov-09 35.32 35.44 34.64 34.91 193,500 34.91 19-Nov-09 36.13 36.20 35.37 35.62 280,200 35.62 18-Nov-09 37.05 37.05 36.28 36.62 261,100 36.62 17-Nov-09 36.52 37.00 36.00 36.94 407,200 36.94 16-Nov-09 34.60 36.66 34.60 36.41 401,600 36.41 13-Nov-09 33.60 34.31 32.97 34.18 268,800 34.18 12-Nov-09 33.90 34.59 33.25 33.40 264,600 33.40 11-Nov-09 34.30 34.86 33.39 33.88 267,000 33.88 10-Nov-09 34.36 34.83 33.46 34.00 404,800 34.00 9-Nov-09 33.87 34.46 33.65 34.45 223,200 34.45 6-Nov-09 33.60 34.89 33.15 33.47 596,400 33.47 5-Nov-09 30.10 34.25 30.10 33.91 748,700 33.91 4-Nov-09 30.00 30.68 29.63 29.82 339,400 29.82 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions