Bristow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	42.48	43.04	41.45	42.33	-	-0.07%	117,977
May 8, 2026	42.48	42.95	42.00	42.36	42.36	-0.45%	205,275
May 7, 2026	42.52	42.55	40.29	42.55	42.55	-1.41%	451,266
May 6, 2026	45.70	46.25	42.59	43.16	43.16	-11.74%	573,318
May 5, 2026	49.52	50.38	48.88	48.90	48.90	-1.05%	250,167
May 4, 2026	49.26	49.70	48.86	49.42	49.42	0.26%	164,481
May 1, 2026	48.97	49.51	47.78	49.29	49.29	0.33%	380,930
Apr 30, 2026	48.63	49.36	48.63	49.13	49.13	0.20%	161,834
Apr 29, 2026	49.28	49.44	48.34	49.03	49.03	-0.14%	152,452
Apr 28, 2026	49.56	49.74	48.54	49.10	49.10	-0.04%	191,150
Apr 27, 2026	48.72	49.44	48.60	49.12	49.12	1.24%	256,544
Apr 24, 2026	48.16	49.07	47.35	48.52	48.52	0.56%	214,362
Apr 23, 2026	46.70	48.35	46.31	48.25	48.25	3.70%	529,233
Apr 22, 2026	47.36	47.85	46.33	46.53	46.53	-0.83%	399,588
Apr 21, 2026	47.68	49.94	46.89	46.92	46.92	-1.28%	276,929
Apr 20, 2026	47.84	48.23	47.30	47.53	47.53	-1.98%	227,333
Apr 17, 2026	48.05	49.02	47.38	48.49	48.49	-0.27%	173,237
Apr 16, 2026	48.99	49.57	48.40	48.62	48.62	-1.34%	166,026
Apr 15, 2026	49.15	50.02	49.07	49.28	49.28	-0.40%	85,609
Apr 14, 2026	49.88	50.08	49.31	49.48	49.48	-1.06%	95,334
Apr 13, 2026	49.94	50.23	49.41	50.01	50.01	0.48%	147,840
Apr 10, 2026	49.37	49.85	48.48	49.77	49.77	0.81%	134,725
Apr 9, 2026	49.38	50.28	49.06	49.37	49.37	0.06%	215,935
Apr 8, 2026	48.63	49.43	48.04	49.34	49.34	1.90%	315,841
Apr 7, 2026	48.00	48.76	47.47	48.42	48.42	1.02%	230,188
Apr 6, 2026	46.84	47.94	46.79	47.93	47.93	1.46%	145,017
Apr 2, 2026	46.75	47.92	46.75	47.24	47.24	1.07%	137,344
Apr 1, 2026	46.64	47.67	46.14	46.74	46.74	-0.32%	236,060
Mar 31, 2026	45.60	47.05	45.60	46.89	46.89	3.92%	181,394
Mar 30, 2026	46.49	46.49	44.96	45.12	45.12	-1.91%	128,839
Mar 27, 2026	46.15	46.69	45.96	46.00	46.00	-0.65%	174,076
Mar 26, 2026	45.43	46.40	45.43	46.30	46.30	0.96%	108,305
Mar 25, 2026	45.59	46.00	45.39	45.86	45.86	0.84%	95,098
Mar 24, 2026	45.02	45.85	45.02	45.48	45.48	0.11%	205,196
Mar 23, 2026	44.70	45.70	44.16	45.43	45.43	2.83%	150,791
Mar 20, 2026	44.98	45.20	43.92	44.18	44.18	-1.05%	373,436
Mar 19, 2026	43.00	45.05	42.84	44.65	44.65	3.19%	209,854
Mar 18, 2026	43.58	44.19	43.09	43.27	43.27	-1.35%	219,997
Mar 17, 2026	43.45	44.58	43.45	43.86	43.86	1.91%	155,055
Mar 16, 2026	42.45	43.50	42.45	43.04	43.04	0.80%	165,898
Mar 13, 2026	42.88	43.45	42.05	42.70	42.70	-0.67%	167,892
Mar 12, 2026	44.36	44.36	42.72	42.99	42.87	-3.91%	167,391
Mar 11, 2026	45.06	45.76	44.17	44.74	44.61	-3.20%	178,436
Mar 10, 2026	45.40	46.36	44.41	46.22	46.09	0.85%	241,973
Mar 9, 2026	44.36	45.85	43.65	45.83	45.70	2.76%	203,841
Mar 6, 2026	44.69	44.81	44.06	44.60	44.47	0.09%	140,860
Mar 5, 2026	44.71	45.47	43.74	44.56	44.43	-0.69%	193,572
Mar 4, 2026	45.21	45.70	44.54	44.87	44.74	-1.49%	199,773
Mar 3, 2026	45.76	46.24	44.73	45.55	45.42	-3.00%	231,001
Mar 2, 2026	48.24	48.24	45.67	46.96	46.82	-1.55%	301,861