Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bristow Group Inc (NY: BRS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.510 7.540 7.130 7.370 585,507 -0.19(-2.51%)
Jul 28, 2017 7.250 7.660 7.250 7.560 681,239 +0.30(+4.13%)
Jul 27, 2017 7.300 7.360 7.120 7.260 683,378 +0.02(+0.28%)
Jul 26, 2017 7.710 7.710 7.230 7.240 807,500 -0.39(-5.11%)
Jul 25, 2017 7.290 7.910 7.250 7.630 832,134 +0.49(+6.86%)
Jul 24, 2017 7.520 7.520 6.980 7.140 1,034,258 -0.36(-4.80%)
Jul 21, 2017 7.820 7.840 7.430 7.500 627,497 -0.32(-4.09%)
Jul 20, 2017 7.930 8.110 7.575 7.820 809,395 -0.09(-1.14%)
Jul 19, 2017 7.370 8.130 7.300 7.910 1,079,462 +0.51(+6.89%)
Jul 18, 2017 7.260 7.430 7.170 7.400 648,198 +0.18(+2.49%)
Jul 17, 2017 7.130 7.400 7.030 7.220 569,221 +0.03(+0.42%)
Jul 14, 2017 6.810 7.260 6.810 7.190 578,285 +0.37(+5.43%)
Jul 13, 2017 6.500 6.840 6.360 6.820 852,082 +0.30(+4.60%)
Jul 12, 2017 6.600 6.680 6.455 6.520 1,034,418 +0.02(+0.31%)
Jul 11, 2017 6.860 6.940 6.370 6.500 1,193,241 -0.37(-5.39%)
Jul 10, 2017 7.100 7.140 6.780 6.870 956,674 -0.29(-4.05%)
Jul 07, 2017 7.240 7.310 6.915 7.160 1,121,349 -0.15(-2.05%)
Jul 06, 2017 7.450 7.740 7.270 7.310 879,129 -0.15(-2.01%)
Jul 05, 2017 8.000 8.000 7.330 7.460 1,244,358 -0.58(-7.21%)
Jul 03, 2017 7.730 8.125 7.709 8.040 533,132 +0.39(+5.10%)
Jun 30, 2017 7.420 7.730 7.285 7.650 1,114,707 +0.29(+3.94%)
Jun 29, 2017 6.990 7.440 6.990 7.360 949,613 +0.40(+5.75%)
Jun 28, 2017 6.800 7.150 6.770 6.960 865,553 +0.17(+2.50%)
Jun 27, 2017 7.050 7.130 6.780 6.790 1,108,780 -0.21(-3.00%)
Jun 26, 2017 7.170 7.200 6.870 7.000 1,041,732 -0.10(-1.41%)
Jun 23, 2017 7.150 7.208 7.000 7.100 962,541 +0.02(+0.28%)
Jun 22, 2017 7.200 7.590 7.050 7.080 789,453 -0.11(-1.53%)
Jun 21, 2017 7.100 7.212 6.990 7.190 1,643,147 +0.10(+1.41%)
Jun 20, 2017 6.850 7.150 6.820 7.090 1,465,947 +0.09(+1.29%)
Jun 19, 2017 7.250 7.330 6.995 7.000 890,295 -0.22(-3.05%)
Jun 16, 2017 7.010 7.260 6.990 7.220 2,321,212 +0.20(+2.85%)
Jun 15, 2017 7.020 7.370 6.990 7.020 949,295 -0.07(-0.99%)
Jun 14, 2017 7.120 7.180 6.960 7.090 1,346,239 -0.13(-1.80%)
Jun 13, 2017 7.050 7.310 6.980 7.220 703,374 +0.19(+2.70%)
Jun 12, 2017 7.480 7.710 6.990 7.030 2,007,404 -0.33(-4.48%)
Jun 09, 2017 7.220 7.730 7.200 7.360 1,690,309 +0.20(+2.79%)
Jun 08, 2017 6.820 7.400 6.801 7.160 1,004,833 +0.27(+3.92%)
Jun 07, 2017 7.160 7.290 6.800 6.890 1,537,717 -0.25(-3.50%)
Jun 06, 2017 6.850 7.220 6.690 7.140 1,235,337 +0.28(+4.08%)
Jun 05, 2017 6.730 7.040 6.590 6.860 1,455,703 +0.06(+0.88%)
Jun 02, 2017 6.849 6.939 6.463 6.800 1,229,446 -0.17(-2.41%)
Jun 01, 2017 6.533 7.255 6.305 6.968 2,426,710 +0.49(+7.48%)
May 31, 2017 6.820 6.830 6.147 6.483 2,289,054 -0.25(-3.68%)
May 30, 2017 7.236 7.374 6.672 6.731 2,846,664 -0.55(-7.61%)
May 26, 2017 7.206 7.721 7.087 7.285 3,844,052 -0.24(-3.16%)
May 25, 2017 9.433 9.433 7.374 7.523 6,779,065 -1.80(-19.32%)
May 24, 2017 11.88 12.04 9.314 9.324 5,758,754 -5.15(-35.57%)
May 23, 2017 14.10 14.54 13.88 14.47 839,218 +0.50(+3.61%)
May 22, 2017 14.18 14.51 13.85 13.97 591,380 -0.07(-0.49%)
May 19, 2017 13.55 14.10 13.44 14.04 616,380 +0.70(+5.27%)
May 18, 2017 12.93 13.48 12.93 13.33 592,166 +0.31(+2.36%)
May 17, 2017 13.18 13.28 12.81 13.03 611,362 -0.16(-1.20%)
May 16, 2017 13.50 13.52 13.11 13.18 397,691 -0.14(-1.04%)
May 15, 2017 13.63 13.85 13.22 13.32 609,444 +0.19(+1.43%)
May 12, 2017 13.62 13.83 13.09 13.13 441,439 -0.59(-4.33%)
May 11, 2017 13.87 14.00 13.55 13.73 398,143 -0.02(-0.14%)
May 10, 2017 13.18 13.90 13.09 13.75 469,827 +0.66(+5.07%)
May 09, 2017 13.25 13.37 13.03 13.09 385,991 -0.09(-0.68%)
May 08, 2017 13.31 13.55 12.91 13.17 435,683 -0.17(-1.26%)
May 05, 2017 12.69 13.62 12.63 13.34 522,514 +0.74(+5.89%)
May 04, 2017 12.76 12.76 12.32 12.60 661,072 -0.35(-2.68%)
May 03, 2017 12.95 13.20 12.66 12.95 449,599 -0.04(-0.30%)
May 02, 2017 12.84 13.25 12.72 12.99 492,226 +0.21(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.