Bristow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	44.36	45.66	43.65	45.41	-	1.82%	133,836
Mar 6, 2026	44.69	44.81	44.06	44.60	44.60	0.09%	133,568
Mar 5, 2026	44.71	45.47	43.74	44.56	44.56	-0.69%	193,572
Mar 4, 2026	45.21	45.70	44.54	44.87	44.87	-1.49%	190,853
Mar 3, 2026	45.76	46.24	44.73	45.55	45.55	-3.00%	223,755
Mar 2, 2026	48.24	48.24	45.67	46.96	46.96	-1.55%	296,259
Feb 27, 2026	49.04	49.04	45.92	47.70	47.70	-0.62%	421,950
Feb 26, 2026	45.55	49.55	45.00	48.00	48.00	2.76%	396,831
Feb 25, 2026	47.08	47.39	45.70	46.71	46.71	-0.30%	149,054
Feb 24, 2026	46.88	47.40	46.41	46.85	46.85	0.39%	255,583
Feb 23, 2026	46.57	47.40	46.03	46.67	46.67	0.13%	210,726
Feb 20, 2026	46.61	47.00	45.76	46.61	46.61	-0.64%	140,793
Feb 19, 2026	46.26	46.94	45.99	46.91	46.91	1.98%	254,528
Feb 18, 2026	45.50	46.33	45.26	46.00	46.00	4.07%	188,342
Feb 17, 2026	44.35	44.43	43.29	44.20	44.20	0.23%	217,829
Feb 13, 2026	43.98	45.08	43.87	44.10	44.10	-0.36%	198,207
Feb 12, 2026	45.69	45.69	43.63	44.26	44.26	-2.53%	108,317
Feb 11, 2026	45.71	46.04	44.80	45.41	45.41	1.45%	181,988
Feb 10, 2026	45.17	45.55	44.20	44.76	44.76	-0.53%	99,241
Feb 9, 2026	44.91	45.95	44.84	45.00	45.00	-	209,824
Feb 6, 2026	44.19	45.31	44.19	45.00	45.00	2.11%	224,567
Feb 5, 2026	43.96	45.25	43.44	44.07	44.07	-1.52%	197,594
Feb 4, 2026	45.49	45.98	44.03	44.75	44.75	-1.32%	199,826
Feb 3, 2026	44.37	45.56	44.37	45.35	45.35	2.49%	117,075
Feb 2, 2026	43.34	44.56	43.16	44.25	44.25	0.66%	324,933
Jan 30, 2026	44.34	44.87	43.29	43.96	43.96	-2.16%	231,293
Jan 29, 2026	44.77	45.68	44.31	44.93	44.93	1.77%	155,812
Jan 28, 2026	45.32	45.55	43.50	44.15	44.15	-1.89%	219,269
Jan 27, 2026	44.31	45.40	44.30	45.00	45.00	1.81%	235,439
Jan 26, 2026	44.21	45.28	43.77	44.20	44.20	1.03%	290,710
Jan 23, 2026	42.78	44.55	42.29	43.75	43.75	4.49%	335,165
Jan 22, 2026	41.77	42.01	41.50	41.87	41.87	0.53%	135,741
Jan 21, 2026	40.95	41.95	40.95	41.65	41.65	3.40%	134,719
Jan 20, 2026	40.20	40.50	39.67	40.28	40.28	0.25%	147,870
Jan 16, 2026	40.82	41.00	40.02	40.18	40.18	-1.88%	103,504
Jan 15, 2026	40.30	41.35	39.80	40.95	40.95	1.51%	140,830
Jan 14, 2026	40.10	40.97	39.85	40.34	40.34	1.15%	139,536
Jan 13, 2026	40.34	40.60	39.85	39.88	39.88	-0.35%	95,695
Jan 12, 2026	40.21	40.35	39.25	40.02	40.02	-0.30%	99,443
Jan 9, 2026	39.91	40.95	39.91	40.14	40.14	0.68%	148,595
Jan 8, 2026	38.24	39.96	38.19	39.87	39.87	4.56%	153,586
Jan 7, 2026	39.37	39.80	38.06	38.13	38.13	-3.15%	132,165
Jan 6, 2026	38.42	39.50	38.29	39.37	39.37	1.99%	184,243
Jan 5, 2026	38.00	39.16	37.46	38.60	38.60	3.37%	233,145
Jan 2, 2026	36.58	37.80	36.38	37.34	37.34	1.97%	151,264
Dec 31, 2025	36.66	37.00	36.01	36.62	36.62	-0.16%	132,621
Dec 30, 2025	36.40	36.87	36.37	36.68	36.68	0.77%	101,109
Dec 29, 2025	36.85	36.85	36.36	36.40	36.40	-0.60%	72,140
Dec 26, 2025	36.53	36.81	35.99	36.62	36.62	0.77%	102,008
Dec 24, 2025	36.21	36.84	36.06	36.34	36.34	0.06%	50,761
Dec 23, 2025	36.57	37.05	36.15	36.32	36.32	-0.60%	70,521
Dec 22, 2025	36.44	37.21	36.43	36.54	36.54	0.47%	168,007
Dec 19, 2025	35.83	36.58	35.65	36.37	36.37	1.88%	360,358
Dec 18, 2025	36.74	36.74	35.65	35.70	35.70	-2.03%	146,659
Dec 17, 2025	36.25	36.86	35.95	36.44	36.44	0.39%	131,099
Dec 16, 2025	37.40	37.40	35.95	36.30	36.30	-3.48%	210,013
Dec 15, 2025	37.50	38.12	37.36	37.61	37.61	1.35%	187,756
Dec 12, 2025	37.53	37.85	36.92	37.11	37.11	-0.75%	177,969
Dec 11, 2025	36.30	37.41	35.90	37.39	37.39	2.75%	159,062
Dec 10, 2025	36.42	36.78	36.05	36.39	36.39	0.11%	152,102
Dec 9, 2025	36.38	36.92	35.77	36.35	36.35	0.64%	136,913
Dec 8, 2025	36.49	37.01	36.07	36.12	36.12	-1.42%	171,195
Dec 5, 2025	37.46	37.78	36.53	36.64	36.64	-1.87%	145,195
Dec 4, 2025	37.14	37.91	37.05	37.34	37.34	-0.13%	146,901
Dec 3, 2025	36.51	37.70	36.27	37.39	37.39	3.37%	147,190
Dec 2, 2025	37.22	37.22	35.96	36.17	36.17	-2.79%	160,105
Dec 1, 2025	37.34	38.01	37.13	37.21	37.21	-0.80%	177,538
Nov 28, 2025	37.44	37.87	37.25	37.51	37.51	0.51%	85,006
Nov 26, 2025	37.37	38.24	37.28	37.32	37.32	-0.48%	308,871
Nov 25, 2025	37.17	37.67	36.39	37.50	37.50	1.96%	206,780
Nov 24, 2025	36.63	36.98	36.39	36.78	36.78	-0.22%	125,676
Nov 21, 2025	36.56	37.18	36.13	36.86	36.86	0.52%	228,218
Nov 20, 2025	37.42	38.28	36.62	36.67	36.67	-1.03%	215,070
Nov 19, 2025	36.85	37.39	36.59	37.05	37.05	-0.56%	151,539
Nov 18, 2025	37.26	37.94	37.00	37.26	37.26	0.49%	148,779
Nov 17, 2025	38.53	39.18	36.94	37.08	37.08	-4.53%	234,312
Nov 14, 2025	37.88	39.22	37.54	38.84	38.84	2.32%	357,555
Nov 13, 2025	37.74	38.67	37.17	37.96	37.96	0.48%	210,268
Nov 12, 2025	38.16	39.06	37.74	37.78	37.78	-1.84%	210,259
Nov 11, 2025	37.74	39.15	37.59	38.49	38.49	1.45%	239,388
Nov 10, 2025	37.47	38.10	36.80	37.94	37.94	2.57%	212,409
Nov 7, 2025	38.08	38.75	36.72	36.99	36.99	-2.50%	214,914
Nov 6, 2025	39.00	39.58	37.14	37.94	37.94	-2.09%	367,131
Nov 5, 2025	41.39	41.39	35.03	38.75	38.75	-6.11%	392,515
Nov 4, 2025	42.15	42.15	40.55	41.27	41.27	-3.37%	213,102
Nov 3, 2025	40.80	42.89	40.50	42.71	42.71	4.94%	537,493
Oct 31, 2025	39.91	40.90	39.63	40.70	40.70	1.83%	463,407
Oct 30, 2025	38.93	40.09	38.84	39.97	39.97	2.30%	125,484
Oct 29, 2025	38.64	39.45	38.63	39.07	39.07	1.59%	132,553
Oct 28, 2025	38.43	38.75	38.05	38.46	38.46	-0.34%	95,904
Oct 27, 2025	39.61	39.87	38.55	38.59	38.59	-2.60%	110,659
Oct 24, 2025	41.41	42.06	39.55	39.62	39.62	-4.46%	124,085
Oct 23, 2025	39.50	41.67	39.42	41.47	41.47	6.20%	260,947
Oct 22, 2025	38.99	39.28	38.48	39.05	39.05	0.80%	150,911
Oct 21, 2025	38.96	39.30	38.59	38.74	38.74	-0.56%	152,583
Oct 20, 2025	38.20	39.07	38.17	38.96	38.96	1.99%	162,559
Oct 17, 2025	38.45	38.59	37.70	38.20	38.20	-1.32%	174,692
Oct 16, 2025	38.87	39.32	38.63	38.71	38.71	-0.31%	138,786
Oct 15, 2025	38.69	39.24	38.13	38.83	38.83	1.52%	174,812
Oct 14, 2025	37.30	38.37	37.27	38.25	38.25	1.65%	197,558