Bristow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	37.66	38.19	37.13	38.13	-	1.19%	50,990
Aug 14, 2025	37.86	38.25	37.23	37.68	37.68	-1.64%	133,240
Aug 13, 2025	38.50	38.88	38.02	38.31	38.31	0.29%	172,003
Aug 12, 2025	37.87	38.50	37.74	38.20	38.20	1.54%	273,648
Aug 11, 2025	38.02	38.37	37.07	37.62	37.62	-1.00%	178,329
Aug 8, 2025	38.85	38.85	37.44	38.00	38.00	-1.17%	188,004
Aug 7, 2025	38.29	38.74	36.88	38.45	38.45	0.65%	539,496
Aug 6, 2025	36.88	39.32	36.31	38.20	38.20	8.89%	415,767
Aug 5, 2025	34.00	35.31	33.72	35.08	35.08	3.39%	136,608
Aug 4, 2025	33.01	33.95	33.01	33.93	33.93	2.41%	129,294
Aug 1, 2025	34.03	34.19	32.76	33.13	33.13	-4.17%	140,482
Jul 31, 2025	35.19	35.50	34.08	34.57	34.57	-2.76%	135,162
Jul 30, 2025	36.00	36.21	35.15	35.55	35.55	-1.52%	116,495
Jul 29, 2025	36.59	36.59	35.87	36.10	36.10	-0.41%	224,667
Jul 28, 2025	36.30	37.02	36.16	36.25	36.25	0.67%	95,732
Jul 25, 2025	36.84	36.84	35.94	36.01	36.01	-2.39%	117,087
Jul 24, 2025	36.41	37.14	36.30	36.89	36.89	0.44%	129,710
Jul 23, 2025	35.93	36.73	35.93	36.73	36.73	2.86%	150,658
Jul 22, 2025	35.33	35.94	35.25	35.71	35.71	0.88%	168,364
Jul 21, 2025	35.72	35.78	35.30	35.40	35.40	0.08%	75,901
Jul 18, 2025	35.59	35.64	35.10	35.37	35.37	0.14%	109,377
Jul 17, 2025	34.48	35.55	34.41	35.32	35.32	1.85%	199,123
Jul 16, 2025	34.87	34.92	34.29	34.68	34.68	-0.06%	117,256
Jul 15, 2025	35.70	35.74	34.65	34.70	34.70	-2.75%	165,226
Jul 14, 2025	35.80	35.83	35.03	35.68	35.68	-0.97%	188,082
Jul 11, 2025	35.48	36.14	35.13	36.03	36.03	1.72%	145,632
Jul 10, 2025	34.76	35.60	34.51	35.42	35.42	1.52%	176,314
Jul 9, 2025	34.73	35.02	34.31	34.89	34.89	0.32%	136,320
Jul 8, 2025	33.83	35.00	33.71	34.78	34.78	3.33%	156,552
Jul 7, 2025	33.81	34.27	33.23	33.66	33.66	-1.64%	127,911
Jul 3, 2025	34.12	34.55	33.85	34.22	34.22	0.53%	82,241
Jul 2, 2025	34.03	34.05	33.26	34.04	34.04	0.83%	149,088
Jul 1, 2025	32.99	34.27	32.43	33.76	33.76	2.40%	201,037
Jun 30, 2025	33.25	33.39	32.95	32.97	32.97	-1.14%	151,986
Jun 27, 2025	33.48	33.78	33.09	33.35	33.35	0.12%	707,757
Jun 26, 2025	32.79	33.47	32.53	33.31	33.31	2.75%	126,672
Jun 25, 2025	31.89	32.73	31.76	32.42	32.42	1.31%	236,417
Jun 24, 2025	31.79	32.31	31.77	32.00	32.00	-0.03%	120,124
Jun 23, 2025	33.50	33.50	31.79	32.01	32.01	-3.70%	160,085
Jun 20, 2025	33.89	33.89	33.00	33.24	33.24	-1.71%	245,047
Jun 18, 2025	34.04	34.38	33.61	33.82	33.82	-0.82%	189,870
Jun 17, 2025	34.44	35.34	34.08	34.10	34.10	-0.03%	193,977
Jun 16, 2025	34.26	34.42	33.78	34.11	34.11	-0.58%	183,307
Jun 13, 2025	34.21	34.49	33.43	34.31	34.31	1.78%	247,875
Jun 12, 2025	32.88	33.75	32.72	33.71	33.71	0.81%	290,402
Jun 11, 2025	32.71	33.55	32.37	33.44	33.44	2.96%	387,628
Jun 10, 2025	31.30	32.53	30.74	32.48	32.48	4.84%	686,678
Jun 9, 2025	30.56	31.09	30.45	30.98	30.98	1.84%	286,446
Jun 6, 2025	30.18	30.50	29.86	30.42	30.42	2.60%	102,074
Jun 5, 2025	29.76	29.92	29.26	29.65	29.65	-0.03%	120,443