Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| BRS Historical Stock Prices |
| Preferred Stock Newsletter |
| BRS Options Chain |
| Stock Message Boards |
BRS (BRS) has the following price history information. Looking back at BRS historical stock prices for the last five trading days, on May 07, 2019, BRS opened at $0.43, traded as high as $0.44 and as low as $0.38, and closed at $0.39. Trading volume was a total of 1.15M shares. On May 08, 2019, BRS opened at $0.39, traded as high as $0.40 and as low as $0.36, and closed at $0.37. Trading volume was a total of 1.45M shares. On May 09, 2019, BRS opened at $0.35, traded as high as $0.35 and as low as $0.32, and closed at $0.32. Trading volume was a total of 1.59M shares. On May 10, 2019, BRS opened at $0.32, traded as high as $0.32 and as low as $0.27, and closed at $0.29. Trading volume was a total of 2.16M shares. On May 13, 2019, BRS opened at $0.29, traded as high as $0.29 and as low as $0.29, and closed at $0.29. Trading volume was a total of 0 shares.
BRS Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into BRS shares, starting with a $10,000 purchase of BRS, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 05/13/2019 | ||
| Start price/share: | $76.01 | ||
| End price/share: | $0.29 | ||
| Starting shares: | 131.56 | ||
| Ending shares: | 142.49 | ||
| Dividends reinvested/share: | $2.72 | ||
| Total return: | -99.59% | ||
| Average Annual Total Return: | -66.24% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $41.32 | ||
| Years: | 5.05 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/24/2014 | ||
| End date: | 05/13/2019 | ||
| Start price/share: | $76.01 | ||
| End price/share: | $0.29 | ||
| Dividends collected/share: | $2.72 | ||
| Total return: | -96.04% | ||
| Average Annual Total Return: | -47.21% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $395.87 | ||
| Years: | 5.05 | ||
 | |||||
| BRS Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/07/2019 | $0.43 | $0.44 | $0.38 | $0.39 | 1.15M |
| 05/08/2019 | $0.39 | $0.40 | $0.36 | $0.37 | 1.45M |
| 05/09/2019 | $0.35 | $0.35 | $0.32 | $0.32 | 1.59M |
| 05/10/2019 | $0.32 | $0.32 | $0.27 | $0.29 | 2.16M |
| 05/13/2019 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
|
| About BRS |
| Bristow Group is an industrial aviation services provider. Co. has transportation operations in the North Sea, Nigeria and the U.S. Gulf of Mexico, and in most of the other major offshore energy producing regions of the world. Co. provides private sector search and rescue (SAR) services in Australia, Canada, Norway, Russia, Trinidad and the U.S. Co. provides public sector SAR services in the U.K. on behalf of the Maritime & Coastguard Agency. Co. also provides regional fixed wing scheduled and charter services in the U.K., Nigeria and Australia through its consolidated affiliates, Eastern Airways International Limited and Capiteq Limited, operating under the name of Airnorth, respectively. |
| BRS Historical Closing Prices | |
| Date | Close |
| 05/07/2019 | $0.39 |
| 05/08/2019 | $0.37 |
| 05/09/2019 | $0.32 |
| 05/10/2019 | $0.29 |
| 05/13/2019 | $0.29 |
| Industrials Historical Prices |
| BRS is categorized under the Industrials sector; below are some other companies in the same sector:
BW Historical Stock Prices Also explore: BRS shares outstanding history
|
Free BRS Email Alerts:
BRS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.