Bristow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.18	33.17	32.18	32.61	32.61	-0.15%	400,209
Dec 19, 2024	33.05	33.22	32.63	32.66	32.66	0.37%	135,403
Dec 18, 2024	34.66	34.71	32.16	32.54	32.54	-5.24%	115,170
Dec 17, 2024	34.14	34.52	33.35	34.34	34.34	-0.35%	100,841
Dec 16, 2024	34.22	34.76	34.00	34.46	34.46	0.09%	82,102
Dec 13, 2024	35.19	35.19	34.31	34.43	34.43	-2.85%	179,321
Dec 12, 2024	36.54	36.54	35.03	35.44	35.44	-2.98%	137,080
Dec 11, 2024	36.68	36.84	35.99	36.53	36.53	0.77%	115,114
Dec 10, 2024	34.94	36.53	34.75	36.25	36.25	4.71%	160,017
Dec 9, 2024	35.46	35.61	34.61	34.62	34.62	-0.77%	149,753
Dec 6, 2024	35.76	35.94	34.00	34.89	34.89	-3.06%	501,843
Dec 5, 2024	36.64	37.14	35.96	35.99	35.99	-2.33%	100,087
Dec 4, 2024	37.70	37.91	36.00	36.85	36.85	-1.73%	231,110
Dec 3, 2024	38.10	38.10	37.45	37.50	37.50	-1.08%	142,119
Dec 2, 2024	38.17	38.17	37.42	37.91	37.91	-0.81%	94,933
Nov 29, 2024	38.35	38.66	37.90	38.22	38.22	0.74%	48,688
Nov 27, 2024	37.81	38.24	37.80	37.94	37.94	0.98%	70,943
Nov 26, 2024	37.79	37.95	37.43	37.57	37.57	-1.03%	85,874
Nov 25, 2024	38.58	38.74	37.77	37.96	37.96	-0.86%	130,023
Nov 22, 2024	38.11	38.69	37.78	38.29	38.29	0.79%	172,384
Nov 21, 2024	37.60	38.11	37.56	37.99	37.99	1.28%	135,115
Nov 20, 2024	37.39	37.81	36.72	37.51	37.51	-0.03%	125,184
Nov 19, 2024	36.69	37.60	36.69	37.52	37.52	1.35%	69,830
Nov 18, 2024	36.98	37.64	36.78	37.02	37.02	1.12%	106,206
Nov 15, 2024	37.25	37.25	35.93	36.61	36.61	-0.41%	151,478
Nov 14, 2024	37.07	37.21	36.17	36.76	36.76	-0.14%	122,894
Nov 13, 2024	37.88	38.07	36.78	36.81	36.81	-2.62%	118,664
Nov 12, 2024	37.82	38.15	37.64	37.80	37.80	-0.16%	148,552
Nov 11, 2024	38.07	38.08	37.04	37.86	37.86	-	112,019
Nov 8, 2024	37.90	38.23	37.02	37.86	37.86	-0.50%	151,685
Nov 7, 2024	37.69	38.93	37.19	38.05	38.05	0.55%	228,335
Nov 6, 2024	37.39	38.23	35.49	37.84	37.84	9.43%	426,349
Nov 5, 2024	33.30	34.69	33.24	34.58	34.58	3.25%	120,656
Nov 4, 2024	32.68	33.99	32.68	33.49	33.49	2.73%	114,726
Nov 1, 2024	33.54	33.71	32.45	32.60	32.60	-1.72%	153,209
Oct 31, 2024	33.80	34.10	33.13	33.17	33.17	-1.54%	135,874
Oct 30, 2024	34.02	34.90	33.60	33.69	33.69	-1.12%	147,067
Oct 29, 2024	33.80	34.34	33.60	34.07	34.07	0.59%	139,941
Oct 28, 2024	33.70	34.24	33.70	33.87	33.87	-1.20%	95,805
Oct 25, 2024	34.49	34.86	34.23	34.28	34.28	0.38%	62,414
Oct 24, 2024	34.07	34.16	33.32	34.15	34.15	0.47%	82,909
Oct 23, 2024	33.24	34.01	33.17	33.99	33.99	1.25%	120,757
Oct 22, 2024	33.62	33.62	33.07	33.57	33.57	-0.09%	81,040
Oct 21, 2024	33.93	34.07	33.51	33.60	33.60	-0.12%	77,602
Oct 18, 2024	34.36	34.39	33.46	33.64	33.64	-2.52%	58,877
Oct 17, 2024	34.10	34.61	33.75	34.51	34.51	0.32%	51,764
Oct 16, 2024	33.81	34.45	33.59	34.40	34.40	2.81%	56,213
Oct 15, 2024	33.68	34.02	33.06	33.46	33.46	-2.25%	62,731
Oct 14, 2024	34.61	34.77	34.06	34.23	34.23	-2.62%	44,305
Oct 11, 2024	34.18	35.37	34.14	35.15	35.15	2.30%	57,557
Oct 10, 2024	34.41	34.49	34.09	34.36	34.36	-0.78%	114,784
Oct 9, 2024	34.44	35.17	34.31	34.63	34.63	-0.06%	72,880
Oct 8, 2024	35.22	35.22	34.29	34.65	34.65	-2.75%	61,086
Oct 7, 2024	35.86	36.22	35.48	35.63	35.63	-0.86%	57,265
Oct 4, 2024	36.18	36.33	35.49	35.94	35.94	1.21%	68,099
Oct 3, 2024	35.08	35.96	34.70	35.51	35.51	0.68%	96,013
Oct 2, 2024	35.55	35.76	35.02	35.27	35.27	-0.28%	74,578
Oct 1, 2024	34.58	35.79	34.53	35.37	35.37	1.96%	95,597
Sep 30, 2024	34.60	34.91	34.13	34.69	34.69	0.17%	143,870
Sep 27, 2024	34.90	35.08	34.56	34.63	34.63	-0.06%	87,480
Sep 26, 2024	35.46	35.74	34.62	34.65	34.65	-3.59%	138,404
Sep 25, 2024	36.84	36.84	35.75	35.94	35.94	-2.86%	65,435
Sep 24, 2024	37.23	37.53	36.50	37.00	37.00	0.54%	66,455
Sep 23, 2024	35.96	37.33	35.96	36.80	36.80	2.22%	68,775
Sep 20, 2024	36.13	36.49	35.91	36.00	36.00	-1.18%	268,321
Sep 19, 2024	36.33	36.64	35.65	36.43	36.43	3.61%	67,596
Sep 18, 2024	35.58	36.42	35.16	35.16	35.16	-1.49%	78,469
Sep 17, 2024	35.30	36.40	34.76	35.69	35.69	2.44%	84,041
Sep 16, 2024	34.48	34.98	34.15	34.84	34.84	2.50%	100,539
Sep 13, 2024	34.72	34.72	33.77	33.99	33.99	-0.47%	114,545
Sep 12, 2024	34.16	34.44	33.66	34.15	34.15	1.46%	83,349
Sep 11, 2024	33.56	33.91	32.83	33.66	33.66	-0.47%	326,077
Sep 10, 2024	34.45	34.45	33.46	33.82	33.82	-1.26%	145,597
Sep 9, 2024	36.09	36.42	34.24	34.25	34.25	-5.62%	109,766
Sep 6, 2024	35.84	36.42	35.31	36.29	36.29	1.03%	158,171
Sep 5, 2024	39.28	39.28	35.83	35.92	35.92	-7.73%	161,790
Sep 4, 2024	38.90	39.65	38.89	38.93	38.93	-0.64%	261,871
Sep 3, 2024	39.47	39.61	38.58	39.18	39.18	-1.58%	298,868
Aug 30, 2024	38.53	39.91	38.46	39.81	39.81	2.89%	410,591
Aug 29, 2024	38.62	38.97	38.13	38.69	38.69	0.86%	100,276
Aug 28, 2024	38.36	38.58	37.87	38.36	38.36	0.24%	100,453
Aug 27, 2024	38.38	38.38	37.76	38.27	38.27	-0.39%	50,646
Aug 26, 2024	38.79	38.95	38.13	38.42	38.42	1.03%	86,711
Aug 23, 2024	37.48	38.36	37.21	38.03	38.03	2.78%	77,406
Aug 22, 2024	37.23	37.44	36.79	37.00	37.00	0.08%	45,548
Aug 21, 2024	37.44	37.58	36.89	36.97	36.97	-0.27%	61,134
Aug 20, 2024	38.48	38.48	37.03	37.07	37.07	-3.51%	60,285
Aug 19, 2024	38.56	38.70	37.75	38.42	38.42	1.05%	140,757
Aug 16, 2024	37.78	38.39	37.65	38.02	38.02	0.50%	78,839
Aug 15, 2024	38.16	38.73	37.36	37.83	37.83	1.97%	144,175
Aug 14, 2024	37.04	37.23	36.28	37.10	37.10	0.27%	68,820
Aug 13, 2024	38.12	38.12	36.95	37.00	37.00	-2.86%	72,453
Aug 12, 2024	38.00	38.56	37.83	38.09	38.09	0.95%	137,493
Aug 9, 2024	37.74	37.84	36.66	37.73	37.73	-0.11%	142,199
Aug 8, 2024	37.90	38.75	37.00	37.77	37.77	0.08%	198,934
Aug 7, 2024	38.99	41.50	36.61	37.74	37.74	11.72%	279,679
Aug 6, 2024	32.64	33.97	32.64	33.78	33.78	2.61%	127,630
Aug 5, 2024	32.18	32.95	31.20	32.92	32.92	-2.80%	183,671
Aug 2, 2024	34.83	35.84	33.47	33.87	33.87	-6.31%	108,637
Aug 1, 2024	37.66	37.76	35.79	36.15	36.15	-4.74%	121,527