Bristow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	37.83	38.62	37.32	38.37	38.37	1.91%	176,301
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
Jul 30, 2025	36.00	36.21	35.15	35.55	35.55	-1.52%	116,495
Jul 29, 2025	36.59	36.59	35.87	36.10	36.10	-0.41%	224,667
Jul 28, 2025	36.30	37.02	36.16	36.25	36.25	0.67%	95,732
Jul 25, 2025	36.84	36.84	35.94	36.01	36.01	-2.39%	117,087
Jul 24, 2025	36.41	37.14	36.30	36.89	36.89	0.44%	129,710
Jul 23, 2025	35.93	36.73	35.93	36.73	36.73	2.86%	150,658
Jul 22, 2025	35.33	35.94	35.25	35.71	35.71	0.88%	168,364
Jul 21, 2025	35.72	35.78	35.30	35.40	35.40	0.08%	75,901
Jul 18, 2025	35.59	35.64	35.10	35.37	35.37	0.14%	109,377
Jul 17, 2025	34.48	35.55	34.41	35.32	35.32	1.85%	199,123
Jul 16, 2025	34.87	34.92	34.29	34.68	34.68	-0.06%	117,256
Jul 15, 2025	35.70	35.74	34.65	34.70	34.70	-2.75%	165,226
Jul 14, 2025	35.80	35.83	35.03	35.68	35.68	-0.97%	188,082
Jul 11, 2025	35.48	36.14	35.13	36.03	36.03	1.72%	145,632
Jul 10, 2025	34.76	35.60	34.51	35.42	35.42	1.52%	176,314