Bristow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	49.56	49.74	48.54	49.10	49.10	-0.04%	191,150
Apr 27, 2026	48.72	49.44	48.60	49.12	49.12	1.24%	256,544
Apr 24, 2026	48.16	49.07	47.35	48.52	48.52	0.56%	214,362
Apr 23, 2026	46.70	48.35	46.31	48.25	48.25	3.70%	529,233
Apr 22, 2026	47.36	47.85	46.33	46.53	46.53	-0.83%	399,588
Apr 21, 2026	47.68	49.94	46.89	46.92	46.92	-1.28%	276,929
Apr 20, 2026	47.84	48.23	47.30	47.53	47.53	-1.98%	227,333
Apr 17, 2026	48.05	49.02	47.38	48.49	48.49	-0.27%	173,237
Apr 16, 2026	48.99	49.57	48.40	48.62	48.62	-1.34%	166,026
Apr 15, 2026	49.15	50.02	49.07	49.28	49.28	-0.40%	85,609
Apr 14, 2026	49.88	50.08	49.31	49.48	49.48	-1.06%	95,334
Apr 13, 2026	49.94	50.23	49.41	50.01	50.01	0.48%	147,840
Apr 10, 2026	49.37	49.85	48.48	49.77	49.77	0.81%	134,725
Apr 9, 2026	49.38	50.28	49.06	49.37	49.37	0.06%	215,935
Apr 8, 2026	48.63	49.43	48.04	49.34	49.34	1.90%	315,841
Apr 7, 2026	48.00	48.76	47.47	48.42	48.42	1.02%	230,188
Apr 6, 2026	46.84	47.94	46.79	47.93	47.93	1.46%	145,017
Apr 2, 2026	46.75	47.92	46.75	47.24	47.24	1.07%	137,344
Apr 1, 2026	46.64	47.67	46.14	46.74	46.74	-0.32%	236,060
Mar 31, 2026	45.60	47.05	45.60	46.89	46.89	3.92%	181,394
Mar 30, 2026	46.49	46.49	44.96	45.12	45.12	-1.91%	128,839
Mar 27, 2026	46.15	46.69	45.96	46.00	46.00	-0.65%	174,076
Mar 26, 2026	45.43	46.40	45.43	46.30	46.30	0.96%	108,305
Mar 25, 2026	45.59	46.00	45.39	45.86	45.86	0.84%	95,098
Mar 24, 2026	45.02	45.85	45.02	45.48	45.48	0.11%	205,196
Mar 23, 2026	44.70	45.70	44.16	45.43	45.43	2.83%	150,791
Mar 20, 2026	44.98	45.20	43.92	44.18	44.18	-1.05%	373,436
Mar 19, 2026	43.00	45.05	42.84	44.65	44.65	3.19%	209,854
Mar 18, 2026	43.58	44.19	43.09	43.27	43.27	-1.35%	219,997
Mar 17, 2026	43.45	44.58	43.45	43.86	43.86	1.91%	155,055
Mar 16, 2026	42.45	43.50	42.45	43.04	43.04	0.80%	165,898
Mar 13, 2026	42.88	43.45	42.05	42.70	42.70	-0.67%	167,892
Mar 12, 2026	44.36	44.36	42.72	42.99	42.87	-3.91%	167,391
Mar 11, 2026	45.06	45.76	44.17	44.74	44.61	-3.20%	178,436
Mar 10, 2026	45.40	46.36	44.41	46.22	46.09	0.85%	241,973
Mar 9, 2026	44.36	45.85	43.65	45.83	45.70	2.76%	203,841
Mar 6, 2026	44.69	44.81	44.06	44.60	44.47	0.09%	140,860
Mar 5, 2026	44.71	45.47	43.74	44.56	44.43	-0.69%	193,572
Mar 4, 2026	45.21	45.70	44.54	44.87	44.74	-1.49%	199,773
Mar 3, 2026	45.76	46.24	44.73	45.55	45.42	-3.00%	231,001
Mar 2, 2026	48.24	48.24	45.67	46.96	46.82	-1.55%	301,861
Feb 27, 2026	49.04	49.04	45.92	47.70	47.56	-0.62%	426,592
Feb 26, 2026	45.55	49.55	45.00	48.00	47.86	2.76%	407,143
Feb 25, 2026	47.08	47.39	45.70	46.71	46.57	-0.30%	153,279
Feb 24, 2026	46.88	47.40	46.41	46.85	46.71	0.39%	256,286
Feb 23, 2026	46.57	47.40	46.03	46.67	46.53	0.13%	219,932
Feb 20, 2026	46.61	47.00	45.76	46.61	46.47	-0.64%	147,133
Feb 19, 2026	46.26	46.94	45.99	46.91	46.77	1.98%	263,764
Feb 18, 2026	45.50	46.33	45.26	46.00	45.87	4.07%	188,806
Feb 17, 2026	44.35	44.43	43.29	44.20	44.07	0.23%	220,635
Feb 13, 2026	43.98	45.08	43.87	44.10	43.97	-0.36%	199,831
Feb 12, 2026	45.69	45.69	43.63	44.26	44.13	-2.53%	109,236
Feb 11, 2026	45.71	46.04	44.80	45.41	45.28	1.45%	193,779
Feb 10, 2026	45.17	45.55	44.20	44.76	44.63	-0.53%	108,399
Feb 9, 2026	44.91	45.95	44.84	45.00	44.87	-	213,914
Feb 6, 2026	44.19	45.31	44.19	45.00	44.87	2.11%	226,842
Feb 5, 2026	43.96	45.25	43.44	44.07	43.94	-1.52%	201,101
Feb 4, 2026	45.49	45.98	44.03	44.75	44.62	-1.32%	201,621
Feb 3, 2026	44.37	45.56	44.37	45.35	45.22	2.49%	118,889
Feb 2, 2026	43.34	44.56	43.16	44.25	44.12	0.66%	325,510
Jan 30, 2026	44.34	44.87	43.29	43.96	43.83	-2.16%	311,303
Jan 29, 2026	44.77	45.68	44.31	44.93	44.80	1.77%	156,112
Jan 28, 2026	45.32	45.55	43.50	44.15	44.02	-1.89%	219,376
Jan 27, 2026	44.31	45.40	44.30	45.00	44.87	1.81%	301,538
Jan 26, 2026	44.21	45.28	43.77	44.20	44.07	1.03%	357,347
Jan 23, 2026	42.78	44.55	42.29	43.75	43.62	4.49%	392,526
Jan 22, 2026	41.77	42.01	41.50	41.87	41.75	0.53%	185,013
Jan 21, 2026	40.95	41.95	40.95	41.65	41.53	3.40%	178,280
Jan 20, 2026	40.20	40.50	39.67	40.28	40.16	0.25%	147,870
Jan 16, 2026	40.82	41.00	40.02	40.18	40.06	-1.88%	103,809
Jan 15, 2026	40.30	41.35	39.80	40.95	40.83	1.51%	178,565
Jan 14, 2026	40.10	40.97	39.85	40.34	40.22	1.15%	139,540
Jan 13, 2026	40.34	40.60	39.85	39.88	39.76	-0.35%	97,110
Jan 12, 2026	40.21	40.35	39.25	40.02	39.90	-0.30%	100,231
Jan 9, 2026	39.91	40.95	39.91	40.14	40.02	0.68%	148,595
Jan 8, 2026	38.24	39.96	38.19	39.87	39.75	4.56%	154,120
Jan 7, 2026	39.37	39.80	38.06	38.13	38.02	-3.15%	132,165
Jan 6, 2026	38.42	39.50	38.29	39.37	39.26	1.99%	184,243
Jan 5, 2026	38.00	39.16	37.46	38.60	38.49	3.37%	233,847
Jan 2, 2026	36.58	37.80	36.38	37.34	37.23	1.97%	180,497
Dec 31, 2025	36.66	37.00	36.01	36.62	36.51	-0.16%	156,051
Dec 30, 2025	36.40	36.87	36.37	36.68	36.57	0.77%	113,058
Dec 29, 2025	36.85	36.85	36.36	36.40	36.29	-0.60%	80,976
Dec 26, 2025	36.53	36.81	35.99	36.62	36.51	0.77%	114,669
Dec 24, 2025	36.21	36.84	36.06	36.34	36.23	0.06%	77,281
Dec 23, 2025	36.57	37.05	36.15	36.32	36.21	-0.60%	107,118
Dec 22, 2025	36.44	37.21	36.43	36.54	36.43	0.47%	205,507
Dec 19, 2025	35.83	36.58	35.65	36.37	36.26	1.88%	398,863
Dec 18, 2025	36.74	36.74	35.65	35.70	35.60	-2.03%	146,659
Dec 17, 2025	36.25	36.86	35.95	36.44	36.33	0.39%	131,099
Dec 16, 2025	37.40	37.40	35.95	36.30	36.19	-3.48%	210,013
Dec 15, 2025	37.50	38.12	37.36	37.61	37.50	1.35%	187,756
Dec 12, 2025	37.53	37.85	36.92	37.11	37.00	-0.75%	177,969
Dec 11, 2025	36.30	37.41	35.90	37.39	37.28	2.75%	159,062
Dec 10, 2025	36.42	36.78	36.05	36.39	36.28	0.11%	152,102
Dec 9, 2025	36.38	36.92	35.77	36.35	36.24	0.64%	136,913
Dec 8, 2025	36.49	37.01	36.07	36.12	36.01	-1.42%	171,195
Dec 5, 2025	37.46	37.78	36.53	36.64	36.53	-1.87%	145,195
Dec 4, 2025	37.14	37.91	37.05	37.34	37.23	-0.13%	146,901
Dec 3, 2025	36.51	37.70	36.27	37.39	37.28	3.37%	147,190