Bristow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	37.00	37.41	36.77	37.23	37.23	0.98%	121,511
Oct 8, 2025	36.76	36.90	35.86	36.87	36.87	0.46%	101,553
Oct 7, 2025	37.02	37.25	36.11	36.70	36.70	-1.18%	214,742
Oct 6, 2025	36.74	37.44	36.68	37.14	37.14	1.53%	133,624
Oct 3, 2025	36.87	37.40	36.52	36.58	36.58	0.49%	127,734
Oct 2, 2025	36.46	36.61	36.12	36.40	36.40	-0.87%	105,670
Oct 1, 2025	35.76	37.03	35.75	36.72	36.72	1.77%	136,075
Sep 30, 2025	35.93	36.30	35.38	36.08	36.08	-0.61%	132,069
Sep 29, 2025	37.69	37.74	36.07	36.30	36.30	-4.15%	128,209
Sep 26, 2025	37.49	38.43	37.23	37.87	37.87	1.83%	105,370
Sep 25, 2025	36.93	37.26	36.57	37.19	37.19	0.11%	90,321
Sep 24, 2025	37.40	38.20	37.09	37.15	37.15	-0.46%	106,120
Sep 23, 2025	37.01	38.19	36.65	37.32	37.32	1.61%	149,244
Sep 22, 2025	37.00	37.00	36.27	36.73	36.73	-0.97%	136,329
Sep 19, 2025	38.12	38.12	37.03	37.09	37.09	-3.34%	272,467
Sep 18, 2025	37.83	38.62	37.32	38.37	38.37	1.91%	179,363
Sep 17, 2025	37.70	38.30	37.25	37.65	37.65	-0.58%	142,459
Sep 16, 2025	37.93	38.16	37.69	37.87	37.87	0.45%	149,488
Sep 15, 2025	38.04	38.15	37.51	37.70	37.70	-0.05%	155,891
Sep 12, 2025	38.05	38.27	37.55	37.72	37.72	-1.44%	74,768
Sep 11, 2025	37.23	38.29	37.00	38.27	38.27	2.05%	160,479
Sep 10, 2025	37.73	38.20	37.38	37.50	37.50	-0.56%	142,586
Sep 9, 2025	38.15	38.50	37.47	37.71	37.71	-0.87%	128,837
Sep 8, 2025	38.22	38.43	37.10	38.04	38.04	0.58%	190,478
Sep 5, 2025	36.86	37.83	36.80	37.82	37.82	1.29%	216,614
Sep 4, 2025	37.07	37.78	36.54	37.34	37.34	0.67%	155,414
Sep 3, 2025	37.39	37.73	36.57	37.09	37.09	-1.62%	144,497
Sep 2, 2025	38.01	38.43	37.67	37.70	37.70	-2.10%	140,482
Aug 29, 2025	38.52	38.78	38.21	38.51	38.51	0.13%	147,820
Aug 28, 2025	38.45	38.58	37.83	38.46	38.46	1.05%	169,123
Aug 27, 2025	37.66	38.46	37.66	38.06	38.06	1.06%	98,082
Aug 26, 2025	37.97	38.22	37.66	37.66	37.66	-0.89%	133,683
Aug 25, 2025	37.77	38.83	37.77	38.00	38.00	-1.58%	125,526
Aug 22, 2025	37.67	38.91	37.40	38.61	38.61	3.29%	239,378
Aug 21, 2025	37.22	37.66	37.08	37.38	37.38	0.59%	110,261
Aug 20, 2025	37.71	38.32	37.01	37.16	37.16	-0.99%	128,930
Aug 19, 2025	38.09	38.43	37.16	37.53	37.53	-1.75%	137,773
Aug 18, 2025	37.95	38.71	37.95	38.20	38.20	0.82%	166,401
Aug 15, 2025	37.66	38.27	37.13	37.89	37.89	0.56%	140,138
Aug 14, 2025	37.86	38.25	37.23	37.68	37.68	-1.64%	133,240
Aug 13, 2025	38.50	38.88	38.02	38.31	38.31	0.29%	172,003
Aug 12, 2025	37.87	38.50	37.74	38.20	38.20	1.54%	273,648
Aug 11, 2025	38.02	38.37	37.07	37.62	37.62	-1.00%	178,329
Aug 8, 2025	38.85	38.85	37.44	38.00	38.00	-1.17%	188,004
Aug 7, 2025	38.29	38.74	36.88	38.45	38.45	0.65%	539,496
Aug 6, 2025	36.88	39.32	36.31	38.20	38.20	8.89%	415,767
Aug 5, 2025	34.00	35.31	33.72	35.08	35.08	3.39%	136,608
Aug 4, 2025	33.01	33.95	33.01	33.93	33.93	2.41%	129,294
Aug 1, 2025	34.03	34.19	32.76	33.13	33.13	-4.17%	140,482
Jul 31, 2025	35.19	35.50	34.08	34.57	34.57	-2.76%	135,162