Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 12:27PM ET - U.S. Markets close in 3 hours and 33 minutes. Dow  1.01% Nasdaq  1.06%

Bristow Group, Inc. (BRS)

At 12:09PM ET: 36.89   0.40 (1.07%)

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* 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 3-Nov-09 28.68 29.90 28.35 29.80 285,500 29.80 2-Nov-09 29.35 29.56 28.54 29.00 384,400 29.00 30-Oct-09 29.53 29.64 28.85 29.15 368,800 29.15 29-Oct-09 29.15 29.87 28.98 29.67 230,800 29.67 28-Oct-09 29.42 29.42 28.64 28.80 411,000 28.80 27-Oct-09 29.58 29.96 29.04 29.50 156,000 29.50 26-Oct-09 30.15 31.00 29.27 29.39 243,300 29.39 23-Oct-09 31.46 31.59 29.89 30.21 229,400 30.21 22-Oct-09 30.58 31.55 30.07 31.42 174,000 31.42 21-Oct-09 31.54 32.20 30.59 30.70 233,000 30.70 20-Oct-09 32.42 32.42 31.23 31.72 136,000 31.72 19-Oct-09 31.98 32.75 31.15 32.28 205,900 32.28 16-Oct-09 32.17 32.17 31.55 31.76 116,100 31.76 15-Oct-09 31.92 32.38 31.54 32.33 127,100 32.33 14-Oct-09 31.70 32.18 31.43 32.08 130,000 32.08 13-Oct-09 31.52 31.52 30.43 31.29 127,800 31.29 12-Oct-09 31.27 32.07 31.19 31.47 129,300 31.47 9-Oct-09 30.65 31.23 30.58 31.20 142,000 31.20 8-Oct-09 30.98 31.32 30.59 30.75 238,900 30.75 7-Oct-09 30.02 31.06 29.85 30.80 946,700 30.80 6-Oct-09 30.00 30.22 29.61 30.08 112,500 30.08 5-Oct-09 29.24 29.75 28.90 29.73 199,100 29.73 2-Oct-09 28.48 29.31 28.34 29.00 131,000 29.00 1-Oct-09 29.60 30.00 28.66 28.69 272,900 28.69 30-Sep-09 30.50 30.50 29.17 29.69 266,000 29.69 29-Sep-09 30.93 30.94 30.28 30.39 234,700 30.39 28-Sep-09 30.44 31.49 30.15 30.99 169,100 30.99 25-Sep-09 30.14 30.41 29.75 30.35 156,000 30.35 24-Sep-09 31.14 31.14 29.92 30.14 127,000 30.14 23-Sep-09 31.70 31.78 30.94 30.95 190,600 30.95 22-Sep-09 31.46 31.71 30.91 31.55 198,500 31.55 21-Sep-09 30.82 31.27 30.71 31.13 227,000 31.13 18-Sep-09 31.36 31.61 30.72 31.36 259,600 31.36 17-Sep-09 31.76 32.34 30.87 31.21 187,900 31.21 16-Sep-09 30.82 31.72 30.65 31.72 251,300 31.72 15-Sep-09 30.98 31.32 30.59 30.70 235,700 30.70 * 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