Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Oct 31, 2017 9.120 9.540 9.070 9.440 600,288 +0.39(+4.31%)
Oct 30, 2017 8.850 9.220 8.780 9.050 485,574 +0.25(+2.84%)
Oct 27, 2017 8.800 8.890 8.600 8.800 469,543 -0.03(-0.34%)
Oct 26, 2017 8.930 9.080 8.760 8.830 559,678 -0.05(-0.56%)
Oct 25, 2017 8.820 8.920 8.660 8.880 417,798 +0.05(+0.57%)
Oct 24, 2017 8.810 9.020 8.690 8.830 316,230 +0.15(+1.73%)
Oct 23, 2017 8.730 8.910 8.630 8.680 319,037 -0.02(-0.23%)
Oct 20, 2017 9.060 9.060 8.220 8.700 947,923 -0.36(-3.97%)
Oct 19, 2017 9.080 9.190 8.840 9.060 588,269 -0.08(-0.88%)
Oct 18, 2017 9.330 9.425 9.130 9.140 375,171 -0.17(-1.83%)
Oct 17, 2017 9.590 9.610 9.160 9.310 487,803 -0.27(-2.82%)
Oct 16, 2017 9.720 9.900 9.465 9.580 516,187 +0.07(+0.74%)
Oct 13, 2017 9.550 9.710 9.460 9.510 284,070 +0.11(+1.17%)
Oct 12, 2017 9.400 9.572 9.360 9.400 238,332 -0.12(-1.26%)
Oct 11, 2017 9.520 9.600 9.280 9.520 404,413 +0.02(+0.21%)
Oct 10, 2017 9.760 9.910 9.450 9.500 425,146 -0.04(-0.42%)
Oct 09, 2017 9.420 9.685 9.305 9.540 426,494 +0.10(+1.06%)
Oct 06, 2017 9.430 9.560 9.260 9.440 398,051 -0.12(-1.26%)
Oct 05, 2017 9.500 9.701 9.500 9.560 344,693 +0.13(+1.38%)
Oct 04, 2017 9.410 9.760 9.370 9.430 403,865 -0.08(-0.84%)
Oct 03, 2017 9.500 9.730 9.415 9.510 647,651 -0.01(-0.11%)
Oct 02, 2017 9.170 9.570 9.170 9.520 653,599 +0.17(+1.82%)
Sep 29, 2017 9.460 9.530 9.130 9.350 769,269 -0.08(-0.85%)
Sep 28, 2017 9.910 10.02 9.340 9.430 786,393 -0.40(-4.07%)
Sep 27, 2017 9.710 10.00 9.630 9.830 1,115,789 +0.17(+1.76%)
Sep 26, 2017 9.780 9.960 9.650 9.660 794,361 -0.18(-1.83%)
Sep 25, 2017 9.450 10.06 9.450 9.840 1,011,085 +0.50(+5.35%)
Sep 22, 2017 9.900 10.12 9.290 9.340 876,075 -0.63(-6.32%)
Sep 21, 2017 10.24 10.39 9.950 9.970 752,846 -0.39(-3.76%)
Sep 20, 2017 9.880 10.66 9.880 10.36 1,121,848 +0.51(+5.18%)
Sep 19, 2017 9.800 10.10 9.619 9.850 952,997 +0.09(+0.92%)
Sep 18, 2017 9.280 9.790 9.250 9.760 958,546 +0.47(+5.06%)
Sep 15, 2017 9.370 9.445 9.110 9.290 1,081,714 -0.06(-0.64%)
Sep 14, 2017 9.400 9.580 9.130 9.350 966,379 +0.06(+0.65%)
Sep 13, 2017 9.210 9.410 9.021 9.290 850,722 +0.23(+2.54%)
Sep 12, 2017 9.230 9.480 9.040 9.060 830,866 -0.15(-1.63%)
Sep 11, 2017 8.580 9.260 8.560 9.210 759,286 +0.59(+6.84%)
Sep 08, 2017 9.530 9.540 8.560 8.620 1,238,709 -0.94(-9.83%)
Sep 07, 2017 8.970 9.610 8.920 9.560 2,363,591 +0.62(+6.94%)
Sep 06, 2017 9.000 9.200 8.725 8.940 894,309 +0.07(+0.79%)
Sep 05, 2017 8.580 8.900 8.488 8.870 1,006,245 +0.42(+4.97%)
Sep 01, 2017 8.260 8.490 8.170 8.450 567,533 +0.21(+2.55%)
Aug 31, 2017 8.310 8.330 8.140 8.240 728,457 +0.03(+0.37%)
Aug 30, 2017 8.810 8.870 8.040 8.210 959,625 -0.64(-7.23%)
Aug 29, 2017 8.570 9.030 8.530 8.850 844,241 +0.14(+1.61%)
Aug 28, 2017 8.550 9.020 8.380 8.710 839,696 +0.14(+1.63%)
Aug 25, 2017 8.190 8.645 8.140 8.570 691,649 +0.43(+5.28%)
Aug 24, 2017 8.050 8.250 7.830 8.140 642,512 +0.02(+0.25%)
Aug 23, 2017 7.820 8.200 7.750 8.120 736,715 +0.25(+3.18%)
Aug 22, 2017 7.850 7.980 7.650 7.870 857,862 +0.25(+3.28%)
Aug 21, 2017 7.680 7.690 7.480 7.620 529,636 -0.09(-1.17%)
Aug 18, 2017 7.330 7.740 7.270 7.710 744,200 +0.34(+4.61%)
Aug 17, 2017 7.220 7.540 7.180 7.370 645,141 +0.09(+1.24%)
Aug 16, 2017 7.450 7.810 7.240 7.280 634,305 -0.16(-2.15%)
Aug 15, 2017 7.450 7.530 7.250 7.440 544,636 -0.03(-0.40%)
Aug 14, 2017 7.280 7.550 7.120 7.470 712,283 +0.29(+4.04%)
Aug 11, 2017 6.920 7.330 6.860 7.180 995,535 +0.02(+0.28%)
Aug 10, 2017 7.390 7.890 7.060 7.160 1,430,373 -0.20(-2.72%)
Aug 09, 2017 7.700 7.745 7.280 7.360 1,064,356 -0.31(-4.04%)
Aug 08, 2017 7.970 8.520 7.595 7.670 1,844,943 -0.30(-3.76%)
Aug 07, 2017 7.810 8.170 7.490 7.970 1,140,262 +0.00(+0.00%)
Aug 04, 2017 7.250 8.070 7.090 7.970 2,062,516 +0.60(+8.14%)
Aug 03, 2017 7.530 7.850 7.350 7.370 865,259 -0.16(-2.12%)
Aug 02, 2017 7.200 7.585 7.000 7.530 653,240 +0.24(+3.29%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.