Bristow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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