Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • BRISTOW GROUP INC Historical Prices

  • Historical Data: BRS

    Return as of November 28 2009

    1 Month 19.76%
    6 Month 15.62%
    YTD 28.74%
    1 Year 52.41%
    3 Year 0.79%
    5 Year —

  • BRISTOW GROUP INC ( BRS ) prices from 10/29/2009 through 11/28/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 230,719 29.87 28.98 29.15 29.67
    10/30/09 368,797 29.64 28.85 29.53 29.15
    11/02/09 384,306 29.56 28.54 29.35 29.00
    11/03/09 285,594 29.90 28.35 28.68 29.80
    11/04/09 339,389 30.68 29.63 30.00 29.82
    11/05/09 749,423 34.25 30.10 30.10 33.91
    11/06/09 596,304 34.89 33.147 33.60 33.47
    11/09/09 223,176 34.46 33.65 33.87 34.45
    11/10/09 404,772 34.83 33.46 34.36 34.00
    11/11/09 266,979 34.86 33.39 34.30 33.88
    11/12/09 264,525 34.59 33.25 33.90 33.40
    11/13/09 268,760 34.31 32.97 33.60 34.18
    11/16/09 401,550 36.66 34.60 34.60 36.41
    11/17/09 407,175 37.00 36.00 36.52 36.94
    11/18/09 261,100 37.05 36.28 37.05 36.62
    11/19/09 282,169 36.20 35.37 36.13 35.62
    11/20/09 193,451 35.44 34.64 35.32 34.91
    11/23/09 297,978 36.35 35.53 35.69 35.89
    11/24/09 145,317 36.02 34.73 35.69 35.42
    11/25/09 124,712 35.81 35.16 35.70 35.35
    11/27/09 118,602 34.9099 34.44 34.72 34.49

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: BRS

    Valuation

    Calculate the value of or shares of BRS , since