Bristow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2026	49.04	49.04	45.92	47.70	47.56	-0.62%	426,592
Feb 26, 2026	45.55	49.55	45.00	48.00	47.86	2.76%	407,143
Feb 25, 2026	47.08	47.39	45.70	46.71	46.57	-0.30%	153,279
Feb 24, 2026	46.88	47.40	46.41	46.85	46.71	0.39%	256,286
Feb 23, 2026	46.57	47.40	46.03	46.67	46.53	0.13%	219,932
Feb 20, 2026	46.61	47.00	45.76	46.61	46.47	-0.64%	147,133
Feb 19, 2026	46.26	46.94	45.99	46.91	46.77	1.98%	263,764
Feb 18, 2026	45.50	46.33	45.26	46.00	45.87	4.07%	188,806
Feb 17, 2026	44.35	44.43	43.29	44.20	44.07	0.23%	220,635
Feb 13, 2026	43.98	45.08	43.87	44.10	43.97	-0.36%	199,831
Feb 12, 2026	45.69	45.69	43.63	44.26	44.13	-2.53%	109,236
Feb 11, 2026	45.71	46.04	44.80	45.41	45.28	1.45%	193,779
Feb 10, 2026	45.17	45.55	44.20	44.76	44.63	-0.53%	108,399
Feb 9, 2026	44.91	45.95	44.84	45.00	44.87	-	213,914
Feb 6, 2026	44.19	45.31	44.19	45.00	44.87	2.11%	226,842
Feb 5, 2026	43.96	45.25	43.44	44.07	43.94	-1.52%	201,101