Bristow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.00	42.69	41.59	41.64	41.64	-0.79%	178,767
May 28, 2026	41.89	42.23	41.43	41.97	41.97	-0.50%	169,777
May 27, 2026	43.01	43.32	41.96	42.18	42.18	-2.97%	147,086
May 26, 2026	42.80	44.32	42.65	43.47	43.47	1.73%	161,552
May 22, 2026	42.73	43.50	42.26	42.73	42.73	-0.63%	172,102
May 21, 2026	43.50	44.15	42.74	43.00	43.00	-0.32%	207,037
May 20, 2026	42.23	43.31	42.22	43.14	43.14	2.71%	173,194
May 19, 2026	42.37	42.85	41.91	42.00	42.00	-1.18%	188,484
May 18, 2026	42.16	43.19	41.83	42.50	42.50	0.78%	203,540
May 15, 2026	42.15	42.49	41.50	42.17	42.17	-0.76%	206,337
May 14, 2026	42.16	42.81	41.58	42.62	42.50	1.21%	143,065
May 13, 2026	41.98	43.47	41.59	42.11	41.99	-0.47%	245,078
May 12, 2026	42.56	42.93	41.61	42.31	42.19	-0.28%	196,042
May 11, 2026	42.48	43.04	41.45	42.43	42.31	0.17%	233,339
May 8, 2026	42.48	42.95	42.00	42.36	42.24	-0.45%	206,671
May 7, 2026	42.52	42.55	40.29	42.55	42.43	-1.41%	466,855
May 6, 2026	45.70	46.25	42.59	43.16	43.03	-11.74%	573,345
May 5, 2026	49.52	50.38	48.88	48.90	48.76	-1.05%	250,448
May 4, 2026	49.26	49.70	48.86	49.42	49.28	0.26%	167,151
May 1, 2026	48.97	49.51	47.78	49.29	49.15	0.33%	390,278
Apr 30, 2026	48.63	49.36	48.63	49.13	48.99	0.20%	171,736
Apr 29, 2026	49.28	49.44	48.34	49.03	48.89	-0.14%	164,205
Apr 28, 2026	49.56	49.74	48.54	49.10	48.96	-0.04%	195,390
Apr 27, 2026	48.72	49.44	48.60	49.12	48.98	1.24%	259,690
Apr 24, 2026	48.16	49.07	47.35	48.52	48.38	0.56%	249,413
Apr 23, 2026	46.70	48.35	46.31	48.25	48.11	3.70%	549,031
Apr 22, 2026	47.36	47.85	46.33	46.53	46.39	-0.83%	411,760
Apr 21, 2026	47.68	49.94	46.89	46.92	46.78	-1.28%	282,916
Apr 20, 2026	47.84	48.23	47.30	47.53	47.39	-1.98%	229,597
Apr 17, 2026	48.05	49.02	47.38	48.49	48.35	-0.27%	188,711
Apr 16, 2026	48.99	49.57	48.40	48.62	48.48	-1.34%	166,026
Apr 15, 2026	49.15	50.02	49.07	49.28	49.14	-0.40%	88,394
Apr 14, 2026	49.88	50.08	49.31	49.48	49.33	-1.06%	113,522
Apr 13, 2026	49.94	50.23	49.41	50.01	49.86	0.48%	147,841
Apr 10, 2026	49.37	49.85	48.48	49.77	49.62	0.81%	147,578
Apr 9, 2026	49.38	50.28	49.06	49.37	49.23	0.06%	215,935
Apr 8, 2026	48.63	49.43	48.04	49.34	49.20	1.90%	315,843
Apr 7, 2026	48.00	48.76	47.47	48.42	48.28	1.02%	230,338
Apr 6, 2026	46.84	47.94	46.79	47.93	47.79	1.46%	145,030
Apr 2, 2026	46.75	47.92	46.75	47.24	47.10	1.07%	138,586
Apr 1, 2026	46.64	47.67	46.14	46.74	46.60	-0.32%	236,878
Mar 31, 2026	45.60	47.05	45.60	46.89	46.75	3.92%	181,812
Mar 30, 2026	46.49	46.49	44.96	45.12	44.99	-1.91%	130,465
Mar 27, 2026	46.15	46.69	45.96	46.00	45.87	-0.65%	174,586
Mar 26, 2026	45.43	46.40	45.43	46.30	46.16	0.96%	108,305
Mar 25, 2026	45.59	46.00	45.39	45.86	45.73	0.84%	95,101
Mar 24, 2026	45.02	45.85	45.02	45.48	45.35	0.11%	205,686
Mar 23, 2026	44.70	45.70	44.16	45.43	45.30	2.83%	151,662
Mar 20, 2026	44.98	45.20	43.92	44.18	44.05	-1.05%	387,522
Mar 19, 2026	43.00	45.05	42.84	44.65	44.52	3.19%	216,902