Bristow Group (BRS)

43.38 -0.33  -0.76%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Bristow Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 43.55 44.22 43.02 43.38 433611
May 24, 2012 46.03 46.86 43.42 43.71 650233
May 23, 2012 45.11 45.80 44.92 45.27 579050
May 22, 2012 45.84 46.33 45.37 45.58 271408
May 21, 2012 45.03 45.77 44.46 45.73 503600
May 18, 2012 45.50 45.97 44.84 44.99 200810
May 17, 2012 46.04 46.48 45.48 45.50 274627
May 16, 2012 46.47 46.91 45.77 45.83 229959
May 15, 2012 46.46 46.91 46.30 46.44 238444
May 14, 2012 46.14 47.02 46.11 46.37 199946
May 11, 2012 46.64 47.38 46.39 46.69 149623
May 10, 2012 47.42 47.42 46.79 47.05 227331
May 9, 2012 46.65 47.32 46.55 47.04 218271
May 8, 2012 46.40 47.69 46.25 47.34 405011
May 7, 2012 46.41 46.93 45.89 46.65 129396
May 4, 2012 48.01 48.27 46.44 46.44 272586
May 3, 2012 49.18 49.52 48.26 48.41 259833
May 2, 2012 48.73 49.28 48.46 49.24 164057
May 1, 2012 49.02 50.14 48.32 49.15 303219
April 30, 2012 47.85 49.00 47.53 48.85 347589
April 27, 2012 47.46 48.61 47.22 47.84 254742
April 25, 2012 47.10 47.59 46.85 47.49 188107
April 24, 2012 46.45 46.90 46.07 46.47 178554
April 23, 2012 45.81 46.46 45.47 46.28 150139
April 20, 2012 47.31 47.58 46.43 46.54 155591
April 19, 2012 46.94 47.45 46.41 46.74 192069
April 18, 2012 46.35 47.40 46.10 46.96 245422
April 17, 2012 46.43 47.22 46.31 46.48 179900
April 16, 2012 46.51 46.64 45.81 45.99 163416
April 13, 2012 47.09 47.24 45.95 46.23 186578
April 12, 2012 46.01 47.46 45.94 47.23 155585
April 11, 2012 46.19 46.50 45.62 45.91 233265
April 10, 2012 46.47 46.76 45.56 45.82 195110
April 9, 2012 46.55 47.04 46.37 46.57 122316
April 5, 2012 46.93 48.05 46.70 47.26 150529
April 4, 2012 47.42 47.56 46.82 47.17 149579
April 3, 2012 47.81 48.10 47.38 47.91 130138
April 2, 2012 47.53 48.21 47.41 48.00 319282
March 30, 2012 48.35 48.35 47.71 47.73 497447
March 29, 2012 47.70 48.10 47.39 48.00 260304
March 28, 2012 48.08 48.21 47.58 48.00 349834
March 27, 2012 48.37 48.42 47.94 48.18 272280
March 26, 2012 47.90 48.35 47.38 48.33 219269
March 23, 2012 46.46 47.60 46.46 47.41 211782
March 22, 2012 46.50 46.74 46.16 46.52 249989
March 21, 2012 47.77 47.77 46.92 47.00 192561
March 20, 2012 47.70 48.01 47.22 47.80 62555
March 19, 2012 48.01 48.78 47.72 48.18 161634
March 16, 2012 47.00 48.64 47.00 48.15 311939
March 15, 2012 46.69 47.20 46.30 46.82 159201
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BRS News

Stocks With Dividend Growth From Last Week + http://stks.co/3zyQ + $FCT $BRS $BG $CATO $FHY $HPQ $HNZ $IHC $PBT $RL $RIF $SFL $VIA.B $WRB
about 19 hours ago by DividendYield
10 Companies Increasing Dividends
May 25, 9:44AM Investor Place
Stocks trading ex-dividend one week from today: http://stks.co/3zDQ $ROST $BRS $CHA $NVE $ORI $RGC ...
about 3 days ago by DynamicDividend
Listen to $BRS Q4 2012 earnings call - live at 10:00 AM, ondemand after - http://stks.co/3yKh
about 4 days ago by earningscast
Bristow Group's First Dividend Hike Lifts Payout by 33%: http://stks.co/3xjs $BRS
about 4 days ago by DynamicDividend
$BRS Reports Q4 EPS $1.22 vs $1 Est; Revenues $318.7M vs $326.43M Est
about 4 days ago by Benzinga
$BRS Boosts Dividend to $0.20 from $0.15
about 4 days ago by Benzinga
Earnings Scheduled For May 23
May 23, 2:32AM Benzinga
$BRS forms bullish "Continuation Diamond" chart pattern. http://stks.co/3aqn
about 27 days ago by RecogniaEvents
Feb 8th presentors @ Credit Suisse Energy Summit: $BRS $CIE $CNL $EXXI $HERO $DVN $CJES $SPN $DO $APC $GGS $ALGN
about 110 days ago by abubnic
Listen to $BRS Q3 2012 earnings call - live at 10:00 AM, ondemand after - http://stks.co/2EX1
about 114 days ago by earningscast
Bristow Group Announces Quarterly Dividend
Feb 02, 9:08AM PR Newswire
US broker round-up
Jan 23, 9:51AM
$BRS filed latest Quarterly Report http://stks.co/10oJ
about 202 days ago by MarketBrief
RT @hertcapital Notable stocks with the RS line in new highs before price. $UA $TSO $DY $BRS $ODFL $FTI
about 206 days ago by StockTwits
Notable stocks with the RS line in new highs before price. $UA $TSO $DY $BRS $ODFL $FTI
about 206 days ago by hertcapital
223 liquid stocks went up 5%+ today. 11 of them reached new 20day high: $nuan $aeo $klac $brs $pss
about 244 days ago by ivanhoff
$BRS trying to follow-through on last week's strong move.
about 325 days ago by hertcapital
Bristow Group initiates a quarterly dividend of $0.15 per share. Yields 1.37% yield w/ 16.1% payout ratio. http://goo.gl/iwAnm / $BRS
about 383 days ago by DynamicDividend
Bristow Group Reports EPS of $0.84 vs. $0.84 Estimate; Revenues $310.1M vs. $317.96M Estimate $BRS
about 383 days ago by Benzinga
NEW POST: "Air Services in Focus" http://stk.ly/eOI09f $AAWW $AIRM $BRS
about 402 days ago by chessNwine
$BRS FA = 17% earnings growth
about 415 days ago by 1nvestor
$BRS http://chart.ly/y8icw72 Thin. Broke abv the TL. Watch for a 20d x^ thru 50d, would be bullish.
about 415 days ago by 1nvestor
@tickerville with quite the list for http://stocktwits.tv $AES, $AF, $BRS, $ERTS, $JPM, $KRE, $MGI, $NM, $WPRT, $WTS, $ZION... up at Noon!
about 417 days ago by StockTwitsTV
$BRS looking good, breaking out consolidation
about 451 days ago by DeadCat
$BRS Redeems its 6 1/8% Senior Notes due 2013
about 551 days ago by transenergy
$BRS cut at Goldman
about 615 days ago by montaukmack
$BRS http://chart.ly/ompow6s Bristow Group Fresh Breakout - Lot of Upside in this Excellent Value Name
about 637 days ago by OptionRadar
$BRS Follow Up - Seems Only 6% Exposure to Gulf - Good Valuation: http://soc.li/wOxN32M
about 663 days ago by OptionRadar

Recent Quotes

Symbol Price Chg Chg % Market Cap
BRS 43.38 -0.33 -0.76% 1.548B
BPT 112.92 +0.02 +0.02% 2.416B
BPS 15.29 +0.00 +0.00%
BPP 11.36 +0.14 +1.25%
BPOP 1.64 +0.02 +1.23% 1.684B
BPO 17.10 -0.03 -0.18% 8.613B
BPL 47.84 -0.05 -0.10% 4.319B
BPI 19.60 +0.14 +0.72% 1.021B
BPHX 2.14 -0.01 -0.47% 13.27M
BPFHW 3.57 +0.00 +0.00%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close