Bristow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	32.99	33.13	32.43	33.00	-	0.09%	29,159
Jun 30, 2025	33.25	33.39	32.95	32.97	32.97	-1.14%	151,986
Jun 27, 2025	33.48	33.78	33.09	33.35	33.35	0.12%	707,757
Jun 26, 2025	32.79	33.47	32.53	33.31	33.31	2.75%	126,672
Jun 25, 2025	31.89	32.73	31.76	32.42	32.42	1.31%	236,417
Jun 24, 2025	31.79	32.31	31.77	32.00	32.00	-0.03%	120,124
Jun 23, 2025	33.50	33.50	31.79	32.01	32.01	-3.70%	160,085
Jun 20, 2025	33.89	33.89	33.00	33.24	33.24	-1.71%	245,047
Jun 18, 2025	34.04	34.38	33.61	33.82	33.82	-0.82%	189,870
Jun 17, 2025	34.44	35.34	34.08	34.10	34.10	-0.03%	193,977
Jun 16, 2025	34.26	34.42	33.78	34.11	34.11	-0.58%	183,307
Jun 13, 2025	34.21	34.49	33.43	34.31	34.31	1.78%	247,875
Jun 12, 2025	32.88	33.75	32.72	33.71	33.71	0.81%	290,402
Jun 11, 2025	32.71	33.55	32.37	33.44	33.44	2.96%	387,628
Jun 10, 2025	31.30	32.53	30.74	32.48	32.48	4.84%	686,678
Jun 9, 2025	30.56	31.09	30.45	30.98	30.98	1.84%	286,446
Jun 6, 2025	30.18	30.50	29.86	30.42	30.42	2.60%	102,074
Jun 5, 2025	29.76	29.92	29.26	29.65	29.65	-0.03%	120,443
Jun 4, 2025	30.50	30.77	29.51	29.66	29.66	-3.07%	121,685
Jun 3, 2025	29.51	30.69	29.37	30.60	30.60	3.34%	284,669
Jun 2, 2025	29.49	29.91	29.42	29.61	29.61	1.20%	145,902
May 30, 2025	30.00	30.04	29.16	29.26	29.26	-2.95%	137,574
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