Bristow Group (BRS)
Create an Alert
64.94
+0.15 +0.23%
NYSE
Jun 18, 5:00PM
BATS Real time
Currency in USD
Bristow Group Price:
64.94 for June 18, 2013Bristow Group Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 17, 2013 | 65.00 | 65.00 | 64.25 | 64.79 | 86862.00 |
| June 14, 2013 | 65.00 | 65.00 | 64.23 | 64.40 | 137249.0 |
| June 13, 2013 | 64.21 | 65.16 | 63.81 | 65.01 | 104012.0 |
| June 12, 2013 | 64.64 | 64.64 | 63.96 | 64.12 | 182563.0 |
| June 11, 2013 | 63.19 | 64.87 | 62.75 | 64.27 | 275385.0 |
| June 10, 2013 | 64.06 | 64.30 | 62.83 | 64.29 | 165257.0 |
| June 7, 2013 | 62.86 | 64.40 | 62.63 | 64.22 | 263928.0 |
| June 6, 2013 | 61.22 | 62.66 | 61.04 | 62.65 | 180720.0 |
| June 5, 2013 | 61.87 | 62.21 | 61.30 | 61.33 | 116437.0 |
| June 4, 2013 | 63.02 | 64.05 | 61.57 | 62.01 | 310467.0 |
| June 3, 2013 | 62.85 | 63.30 | 61.79 | 63.08 | 282667.0 |
| May 31, 2013 | 64.40 | 64.71 | 62.60 | 62.85 | 203616.0 |
| May 30, 2013 | 64.83 | 65.08 | 64.01 | 64.85 | 158139.0 |
| May 29, 2013 | 65.66 | 65.99 | 64.44 | 64.80 | 183108.0 |
| May 28, 2013 | 66.18 | 67.08 | 65.57 | 66.45 | 372457.0 |
| May 24, 2013 | 65.27 | 65.41 | 64.61 | 65.35 | 132036.0 |
| May 23, 2013 | 66.55 | 66.55 | 64.26 | 66.06 | 209847.0 |
| May 22, 2013 | 67.06 | 68.10 | 65.67 | 66.23 | 202383.0 |
| May 21, 2013 | 68.20 | 69.05 | 67.00 | 67.23 | 211395.0 |
| May 20, 2013 | 66.33 | 68.11 | 66.33 | 67.89 | 143649.0 |
| May 17, 2013 | 65.75 | 66.65 | 65.03 | 66.64 | 186394.0 |
| May 16, 2013 | 65.99 | 66.00 | 64.88 | 65.19 | 183749.0 |
| May 15, 2013 | 65.99 | 66.59 | 65.68 | 65.99 | 124119.0 |
| May 14, 2013 | 65.13 | 66.28 | 65.07 | 66.15 | 193793.0 |
| May 13, 2013 | 64.78 | 65.38 | 64.36 | 65.17 | 128065.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
BRS Price Benchmarks
| Companies | |
|---|---|
| Atlas Air Worldwide | 46.13 |
| Pacific Airport Group | 45.99 |
| Singapore Airlines | 16.25 |
BRS Price Range, Past 5 Years
| Minimum | 16.91 | Mar 5 2009 |
| Maximum | 67.89 | May 20 2013 |
| Average | 40.98 |
