Bristow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	31.12	31.85	31.04	31.75	-	-0.22%	22,213
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
Mar 19, 2025	31.54	32.34	31.52	31.97	31.97	2.04%	132,118
Mar 18, 2025	31.64	31.85	31.07	31.33	31.33	-0.85%	119,898
Mar 17, 2025	31.23	31.91	31.23	31.60	31.60	0.67%	97,638
Mar 14, 2025	31.22	31.44	30.95	31.39	31.39	1.19%	93,263
Mar 13, 2025	31.52	31.85	30.80	31.02	31.02	-1.71%	72,428
Mar 12, 2025	31.91	32.13	31.36	31.56	31.56	-1.28%	117,853
Mar 11, 2025	31.68	32.38	31.55	31.97	31.97	1.27%	146,141
Mar 10, 2025	32.00	32.50	31.19	31.57	31.57	-3.16%	217,890
Mar 7, 2025	32.50	33.17	32.38	32.60	32.60	0.96%	116,081
Mar 6, 2025	32.52	32.70	31.79	32.29	32.29	-1.25%	123,215
Mar 5, 2025	32.76	33.49	32.13	32.70	32.70	-1.36%	138,273
Mar 4, 2025	33.79	33.92	32.48	33.15	33.15	-2.99%	189,144
Mar 3, 2025	36.81	37.45	34.05	34.17	34.17	-7.75%	229,404
Feb 28, 2025	37.79	37.79	36.33	37.04	37.04	-2.58%	230,858
Feb 27, 2025	35.71	38.64	35.71	38.02	38.02	9.22%	384,055
Feb 26, 2025	35.24	35.74	34.66	34.81	34.81	-1.86%	168,399
Feb 25, 2025	35.99	36.20	35.12	35.47	35.47	-0.84%	198,833
Feb 24, 2025	35.78	36.08	35.12	35.77	35.77	-0.11%	106,780
Feb 21, 2025	36.69	36.69	35.51	35.81	35.81	-1.46%	128,063
Feb 20, 2025	36.26	36.52	35.88	36.34	36.34	-0.71%	88,134
Feb 19, 2025	36.71	36.80	36.27	36.60	36.60	-0.41%	129,987
Feb 18, 2025	36.57	36.95	35.82	36.75	36.75	0.85%	63,894
Feb 14, 2025	36.35	36.50	36.04	36.44	36.44	1.25%	72,512
Feb 13, 2025	36.00	36.05	35.16	35.99	35.99	0.11%	59,210
Feb 12, 2025	36.01	36.16	35.70	35.95	35.95	-1.45%	82,755
Feb 11, 2025	35.96	36.50	35.47	36.48	36.48	1.19%	70,510
Feb 10, 2025	35.03	36.17	35.03	36.05	36.05	3.74%	76,137
Feb 7, 2025	34.96	35.28	34.64	34.75	34.75	-0.83%	76,549
Feb 6, 2025	35.50	35.50	34.57	35.04	35.04	-0.34%	122,789
Feb 5, 2025	35.12	35.22	34.80	35.16	35.16	0.09%	57,668
Feb 4, 2025	33.62	35.16	33.43	35.13	35.13	4.09%	88,200
Feb 3, 2025	33.25	34.25	32.93	33.75	33.75	1.14%	212,248
Jan 31, 2025	34.04	34.04	33.07	33.37	33.37	-1.82%	88,850
Jan 30, 2025	34.64	34.98	33.71	33.99	33.99	-0.61%	81,735
Jan 29, 2025	33.98	34.57	33.76	34.20	34.20	-0.32%	63,513
Jan 28, 2025	34.48	34.85	33.91	34.31	34.31	-0.58%	84,005
Jan 27, 2025	34.87	35.38	34.41	34.51	34.51	-1.88%	88,132
Jan 24, 2025	35.09	35.30	34.71	35.17	35.17	-0.03%	63,792
Jan 23, 2025	35.29	35.58	34.94	35.18	35.18	-0.17%	97,101
Jan 22, 2025	36.13	36.13	35.20	35.24	35.24	-3.64%	198,374
Jan 21, 2025	36.66	36.88	36.30	36.57	36.57	0.14%	68,486
Jan 17, 2025	36.64	37.04	36.17	36.52	36.52	0.47%	64,900