Bristow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	30.00	30.04	29.21	29.20	-	-3.15%	28,702
May 29, 2025	29.84	30.21	29.43	30.15	30.15	1.45%	257,659
May 28, 2025	29.98	30.29	29.51	29.72	29.72	-	182,682
May 27, 2025	29.01	29.73	28.81	29.72	29.72	2.59%	302,140
May 23, 2025	28.03	28.99	28.03	28.97	28.97	0.94%	278,324
May 22, 2025	29.11	29.11	28.30	28.70	28.70	-1.58%	158,932
May 21, 2025	29.23	29.53	28.94	29.16	29.16	-1.42%	189,046
May 20, 2025	29.57	30.18	29.41	29.58	29.58	-0.10%	102,096
May 19, 2025	29.76	29.95	29.35	29.61	29.61	-1.30%	129,313
May 16, 2025	29.96	30.25	29.70	30.00	30.00	0.10%	178,376
May 15, 2025	29.93	30.06	29.18	29.97	29.97	-0.23%	145,823
May 14, 2025	29.98	30.33	29.83	30.04	30.04	-0.60%	171,633
May 13, 2025	30.25	30.84	30.17	30.22	30.22	0.13%	193,872
May 12, 2025	29.90	31.02	29.79	30.18	30.18	1.58%	280,999
May 9, 2025	29.21	30.06	29.00	29.71	29.71	3.41%	273,798
May 8, 2025	28.23	29.04	28.18	28.73	28.73	3.46%	209,665
May 7, 2025	28.74	29.05	26.53	27.77	27.77	-5.83%	283,297
May 6, 2025	29.66	30.20	29.43	29.49	29.49	-0.24%	126,139
May 5, 2025	29.57	30.08	29.51	29.56	29.56	-1.99%	103,139
May 2, 2025	29.95	30.25	29.36	30.16	30.16	2.52%	91,615
May 1, 2025	28.81	29.68	28.63	29.42	29.42	1.31%	139,348
Apr 30, 2025	29.46	29.46	28.25	29.04	29.04	-2.29%	116,746
Apr 29, 2025	29.79	30.13	29.48	29.72	29.72	-0.37%	84,308
Apr 28, 2025	29.56	30.08	29.56	29.83	29.83	-	83,868
Apr 25, 2025	29.29	29.98	28.98	29.83	29.83	1.81%	108,046
Apr 24, 2025	28.77	29.51	28.67	29.30	29.30	2.34%	142,927
Apr 23, 2025	28.98	29.50	28.37	28.63	28.63	0.10%	195,941
Apr 22, 2025	28.62	29.01	27.94	28.60	28.60	0.78%	169,356
Apr 21, 2025	28.53	28.84	27.99	28.38	28.38	-2.24%	163,782
Apr 17, 2025	28.37	29.46	28.37	29.03	29.03	2.72%	126,567
Apr 16, 2025	28.07	28.70	27.98	28.26	28.26	0.61%	199,191
Apr 15, 2025	27.53	28.58	27.53	28.09	28.09	0.61%	170,815
Apr 14, 2025	27.99	28.27	27.50	27.92	27.92	2.16%	171,431
Apr 11, 2025	26.44	27.70	26.12	27.33	27.33	3.88%	166,006
Apr 10, 2025	27.39	27.44	25.84	26.31	26.31	-7.20%	243,214
Apr 9, 2025	25.11	29.02	25.11	28.35	28.35	10.14%	229,504
Apr 8, 2025	28.07	28.07	25.42	25.74	25.74	-3.85%	189,772
Apr 7, 2025	25.93	27.91	25.53	26.77	26.77	-0.45%	248,608
Apr 4, 2025	28.50	28.88	26.31	26.89	26.89	-9.95%	312,018
Apr 3, 2025	31.03	31.47	29.61	29.86	29.86	-9.52%	183,289
Apr 2, 2025	32.36	33.28	32.24	33.00	33.00	1.66%	208,273
Apr 1, 2025	31.41	32.63	31.39	32.46	32.46	2.79%	121,225
Mar 31, 2025	31.63	31.98	30.98	31.58	31.58	-0.75%	137,587
Mar 28, 2025	32.40	32.49	31.36	31.82	31.82	-2.24%	84,349
Mar 27, 2025	32.08	32.64	31.96	32.55	32.55	1.43%	91,357
Mar 26, 2025	32.57	33.00	31.94	32.09	32.09	-0.90%	59,798
Mar 25, 2025	32.13	32.75	32.13	32.38	32.38	0.59%	167,990
Mar 24, 2025	31.73	32.47	31.73	32.19	32.19	2.45%	135,697
Mar 21, 2025	31.72	31.95	31.21	31.42	31.42	-2.15%	308,876
Mar 20, 2025	31.63	32.34	31.53	32.11	32.11	0.44%	82,981