Bristow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	38.64	39.45	38.63	39.07	39.07	1.59%	122,570
Oct 28, 2025	38.43	38.75	38.05	38.46	38.46	-0.34%	95,904
Oct 27, 2025	39.61	39.87	38.55	38.59	38.59	-2.60%	110,659
Oct 24, 2025	41.41	42.06	39.55	39.62	39.62	-4.46%	124,085
Oct 23, 2025	39.50	41.67	39.42	41.47	41.47	6.20%	260,947
Oct 22, 2025	38.99	39.28	38.48	39.05	39.05	0.80%	150,911
Oct 21, 2025	38.96	39.30	38.59	38.74	38.74	-0.56%	152,583
Oct 20, 2025	38.20	39.07	38.17	38.96	38.96	1.99%	162,559
Oct 17, 2025	38.45	38.59	37.70	38.20	38.20	-1.32%	174,692
Oct 16, 2025	38.87	39.32	38.63	38.71	38.71	-0.31%	138,786
Oct 15, 2025	38.69	39.24	38.13	38.83	38.83	1.52%	174,812
Oct 14, 2025	37.30	38.37	37.27	38.25	38.25	1.65%	197,558
Oct 13, 2025	37.46	37.69	37.08	37.63	37.63	2.14%	90,842
Oct 10, 2025	37.17	38.04	36.82	36.84	36.84	-1.05%	219,056
Oct 9, 2025	37.00	37.41	36.77	37.23	37.23	0.98%	128,581
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