Bristow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	43.10	43.16	42.08	42.70	42.70	-0.12%	172,000
Sep 10, 2026	43.58	43.58	42.25	42.75	42.75	-1.09%	179,518
Sep 9, 2026	44.13	44.16	43.03	43.22	43.22	-0.92%	225,246
Sep 8, 2026	43.51	44.42	43.28	43.62	43.62	0.69%	325,052
Sep 4, 2026	43.31	43.69	42.56	43.32	43.32	-0.87%	186,266
Sep 3, 2026	45.67	45.67	43.44	43.70	43.70	-3.30%	270,010
Sep 2, 2026	44.62	45.95	44.62	45.19	45.19	-0.35%	305,647
Sep 1, 2026	45.61	46.09	45.06	45.35	45.35	-0.09%	348,218
Aug 31, 2026	44.12	45.96	42.04	45.39	45.39	3.80%	324,982
Aug 28, 2026	45.92	45.92	43.57	43.73	43.73	-4.64%	228,310
Aug 27, 2026	44.76	46.27	44.28	45.86	45.86	1.80%	237,585
Aug 26, 2026	45.56	46.20	44.65	45.05	45.05	-1.85%	309,237
Aug 25, 2026	45.79	46.59	45.55	45.90	45.90	-0.11%	301,944
Aug 24, 2026	45.26	46.02	44.79	45.95	45.95	1.46%	248,441
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