Bristow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	45.63	47.34	44.80	45.29	45.29	-1.41%	199,492
Aug 20, 2026	46.95	47.05	45.87	45.94	45.94	-1.65%	199,589
Aug 19, 2026	46.21	47.00	45.84	46.71	46.71	1.79%	291,062
Aug 18, 2026	46.26	46.62	45.51	45.89	45.89	-0.56%	212,900
Aug 17, 2026	46.68	46.78	45.98	46.15	46.15	-0.82%	102,782
Aug 14, 2026	46.52	47.14	46.37	46.53	46.53	0.38%	166,806
Aug 13, 2026	46.05	46.62	45.60	46.48	46.36	1.20%	199,549
Aug 12, 2026	46.19	46.57	45.65	45.93	45.81	-0.52%	203,306
Aug 11, 2026	46.79	47.17	45.83	46.17	46.05	-0.77%	172,296
Aug 10, 2026	45.76	46.87	45.75	46.53	46.40	1.68%	235,637
Aug 7, 2026	44.57	46.08	44.37	45.76	45.64	1.67%	209,250
Aug 6, 2026	45.51	46.48	44.79	45.01	44.89	1.74%	264,291
Aug 5, 2026	45.39	45.61	41.64	44.24	44.12	-7.33%	510,831
Aug 4, 2026	45.56	47.91	45.12	47.74	47.61	4.53%	259,506
Aug 3, 2026	45.00	45.76	44.60	45.67	45.55	0.77%	235,039
Jul 31, 2026	44.94	45.61	43.98	45.32	45.20	1.34%	157,474
Jul 30, 2026	45.10	45.69	44.29	44.72	44.60	-0.45%	178,809
Jul 29, 2026	45.80	46.03	44.46	44.92	44.80	-0.95%	200,076
Jul 28, 2026	46.15	46.18	45.12	45.35	45.23	-1.65%	129,605
Jul 27, 2026	45.82	46.50	45.38	46.11	45.99	0.88%	144,001
Jul 24, 2026	45.59	46.16	45.54	45.71	45.59	1.22%	126,295
Jul 23, 2026	45.87	45.87	44.71	45.16	45.04	0.16%	171,980
Jul 22, 2026	45.15	46.50	44.89	45.09	44.97	-0.11%	128,334
Jul 21, 2026	44.08	45.53	43.70	45.14	45.02	2.22%	139,128
Jul 20, 2026	44.08	44.76	43.80	44.16	44.04	-0.02%	185,126
Jul 17, 2026	44.05	44.51	43.70	44.17	44.05	-0.41%	190,558
Jul 16, 2026	43.73	44.54	43.69	44.35	44.23	1.07%	157,649
Jul 15, 2026	43.52	44.05	43.25	43.88	43.76	1.22%	127,151
Jul 14, 2026	43.96	44.51	43.17	43.35	43.23	-0.76%	153,449
Jul 13, 2026	44.03	44.70	43.23	43.68	43.56	0.11%	187,818
Jul 10, 2026	43.21	43.74	43.21	43.63	43.51	1.14%	156,914
Jul 9, 2026	43.62	43.92	42.30	43.14	43.02	-1.60%	242,391
Jul 8, 2026	43.13	44.26	43.13	43.84	43.72	2.53%	284,619
Jul 7, 2026	42.56	43.21	42.56	42.76	42.65	1.57%	248,645
Jul 6, 2026	41.39	42.44	41.39	42.10	41.99	1.67%	224,118
Jul 2, 2026	40.98	41.57	40.88	41.41	41.30	1.84%	226,867
Jul 1, 2026	41.42	41.83	40.55	40.66	40.55	-1.60%	258,051
Jun 30, 2026	41.24	41.99	41.24	41.32	41.21	-0.55%	194,650
Jun 29, 2026	41.85	42.37	41.24	41.55	41.44	-0.88%	326,319
Jun 26, 2026	40.99	41.97	40.83	41.92	41.81	1.28%	443,866
Jun 25, 2026	41.42	41.77	40.84	41.39	41.28	0.58%	282,632
Jun 24, 2026	42.10	42.10	40.73	41.15	41.04	-3.47%	334,130
Jun 23, 2026	42.44	43.97	42.39	42.63	42.52	0.52%	337,246
Jun 22, 2026	42.15	42.61	41.54	42.41	42.30	0.14%	281,213
Jun 18, 2026	42.47	42.73	41.55	42.35	42.24	-0.19%	1,130,156
Jun 17, 2026	43.81	43.81	42.29	42.43	42.32	-1.65%	250,479
Jun 16, 2026	42.91	43.99	42.85	43.14	43.02	0.02%	232,153
Jun 15, 2026	43.49	44.49	42.99	43.13	43.01	-1.89%	210,365
Jun 12, 2026	43.25	44.52	43.10	43.96	43.84	2.04%	197,813
Jun 11, 2026	43.27	43.78	42.48	43.08	42.96	0.65%	148,954