Bristow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	44.36	45.85	43.65	45.83	45.83	2.76%	195,622
Mar 6, 2026	44.69	44.81	44.06	44.60	44.60	0.09%	133,568
Mar 5, 2026	44.71	45.47	43.74	44.56	44.56	-0.69%	193,572
Mar 4, 2026	45.21	45.70	44.54	44.87	44.87	-1.49%	190,853
Mar 3, 2026	45.76	46.24	44.73	45.55	45.55	-3.00%	223,755
Mar 2, 2026	48.24	48.24	45.67	46.96	46.96	-1.55%	296,259
Feb 27, 2026	49.04	49.04	45.92	47.70	47.70	-0.62%	421,950
Feb 26, 2026	45.55	49.55	45.00	48.00	48.00	2.76%	396,831
Feb 25, 2026	47.08	47.39	45.70	46.71	46.71	-0.30%	149,054
Feb 24, 2026	46.88	47.40	46.41	46.85	46.85	0.39%	255,583
Feb 23, 2026	46.57	47.40	46.03	46.67	46.67	0.13%	210,726
Feb 20, 2026	46.61	47.00	45.76	46.61	46.61	-0.64%	140,793
Feb 19, 2026	46.26	46.94	45.99	46.91	46.91	1.98%	254,528
Feb 18, 2026	45.50	46.33	45.26	46.00	46.00	4.07%	188,342
Feb 17, 2026	44.35	44.43	43.29	44.20	44.20	0.23%	217,829
Feb 13, 2026	43.98	45.08	43.87	44.10	44.10	-0.36%	198,207
Feb 12, 2026	45.69	45.69	43.63	44.26	44.26	-2.53%	108,317
Feb 11, 2026	45.71	46.04	44.80	45.41	45.41	1.45%	181,988
Feb 10, 2026	45.17	45.55	44.20	44.76	44.76	-0.53%	99,241
Feb 9, 2026	44.91	45.95	44.84	45.00	45.00	-	209,824
Feb 6, 2026	44.19	45.31	44.19	45.00	45.00	2.11%	224,567
Feb 5, 2026	43.96	45.25	43.44	44.07	44.07	-1.52%	197,594
Feb 4, 2026	45.49	45.98	44.03	44.75	44.75	-1.32%	199,826
Feb 3, 2026	44.37	45.56	44.37	45.35	45.35	2.49%	117,075
Feb 2, 2026	43.34	44.56	43.16	44.25	44.25	0.66%	324,933
Jan 30, 2026	44.34	44.87	43.29	43.96	43.96	-2.16%	231,293
Jan 29, 2026	44.77	45.68	44.31	44.93	44.93	1.77%	155,812
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