5 DAY PERFORMANCE
+13.81%
1 MONTH PERFORMANCE
+6.02%
3 MONTH PERFORMANCE
+6.21%
6 MONTH PERFORMANCE
-7.19%
YEAR-TO-DATE PERFORMANCE
+25.12%
1 YEAR PERFORMANCE
+23.07%
Bristow Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $40.67 | $40.64 (-0.07%) | $40.83 | $39.97 | 154.77 K | $1.20 B |
| 10/07/2026 | $40.30 | $39.96 (-0.84%) | $40.46 | $39.35 | 209.50 K | $1.18 B |
| 10/06/2026 | $40.76 | $40.31 (-1.1%) | $40.76 | $39.49 | 215.50 K | $1.19 B |
| 10/05/2026 | $40.24 | $40.43 (0.47%) | $41.32 | $40.24 | 253.30 K | $1.20 B |
| 10/02/2026 | $40.26 | $40.26 (0%) | $40.78 | $40.12 | 152.50 K | $1.19 B |
| 10/01/2026 | $40.88 | $40.30 (-1.42%) | $40.93 | $39.91 | 153.90 K | $1.19 B |
| 09/30/2026 | $41.05 | $40.72 (-0.8%) | $41.17 | $40.09 | 222.13 K | $1.21 B |
| 09/29/2026 | $41.68 | $40.98 (-1.68%) | $42.18 | $40.91 | 193.80 K | $1.21 B |
| 09/28/2026 | $42.93 | $42.16 (-1.79%) | $43.38 | $42.13 | 164.13 K | $1.25 B |
| 09/25/2026 | $42.04 | $42.62 (1.38%) | $42.95 | $41.90 | 195.37 K | $1.26 B |
| 09/24/2026 | $43.00 | $42.30 (-1.63%) | $43.32 | $42.12 | 204.30 K | $1.25 B |
| 09/23/2026 | $42.96 | $42.81 (-0.35%) | $43.00 | $42.30 | 195.25 K | $1.27 B |
| 09/22/2026 | $41.99 | $42.79 (1.91%) | $43.00 | $41.56 | 410.65 K | $1.27 B |
| 09/21/2026 | $41.57 | $41.96 (0.94%) | $41.99 | $41.10 | 232.80 K | $1.24 B |
| 09/18/2026 | $41.36 | $41.73 (0.89%) | $41.98 | $41.08 | 1.52 M | $1.24 B |
| 09/17/2026 | $41.51 | $41.41 (-0.24%) | $41.84 | $41.23 | 200.31 K | $1.23 B |
| 09/16/2026 | $42.02 | $41.33 (-1.64%) | $42.38 | $40.71 | 307.51 K | $1.22 B |
| 09/15/2026 | $42.12 | $42.30 (0.43%) | $42.56 | $41.73 | 286.90 K | $1.25 B |
| 09/14/2026 | $42.53 | $41.93 (-1.41%) | $43.05 | $41.66 | 324.45 K | $1.24 B |
| 09/11/2026 | $43.10 | $42.70 (-0.93%) | $43.16 | $42.08 | 172.00 K | $1.26 B |
| 09/10/2026 | $43.58 | $42.75 (-1.9%) | $43.58 | $42.25 | 179.52 K | $1.27 B |
| 09/09/2026 | $44.13 | $43.22 (-2.06%) | $44.16 | $43.03 | 225.25 K | $1.28 B |
| 09/08/2026 | $43.51 | $43.62 (0.25%) | $44.42 | $43.28 | 329.00 K | $1.29 B |
| 09/04/2026 | $43.31 | $43.32 (0.02%) | $43.69 | $42.56 | 188.30 K | $1.28 B |
| 09/03/2026 | $45.67 | $43.70 (-4.31%) | $45.67 | $43.44 | 276.01 K | $1.29 B |
| 09/02/2026 | $44.62 | $45.19 (1.28%) | $45.95 | $44.62 | 308.14 K | $1.34 B |
| 09/01/2026 | $45.61 | $45.35 (-0.57%) | $46.09 | $45.06 | 357.30 K | $1.34 B |
| 08/31/2026 | $44.12 | $45.39 (2.88%) | $45.96 | $42.04 | 327.22 K | $1.34 B |
| 08/28/2026 | $45.92 | $43.73 (-4.77%) | $45.92 | $43.57 | 233.42 K | $1.30 B |
| 08/27/2026 | $44.76 | $45.86 (2.46%) | $46.27 | $44.28 | 237.84 K | $1.36 B |
| 08/26/2026 | $45.56 | $45.05 (-1.12%) | $46.20 | $44.65 | 316.30 K | $1.33 B |
| 08/25/2026 | $45.79 | $45.90 (0.24%) | $46.59 | $45.55 | 306.22 K | $1.36 B |
| 08/24/2026 | $45.26 | $45.95 (1.52%) | $46.02 | $44.79 | 251.41 K | $1.36 B |
| 08/21/2026 | $45.63 | $45.29 (-0.75%) | $47.34 | $44.80 | 200.65 K | $1.34 B |
| 08/20/2026 | $46.95 | $45.94 (-2.15%) | $47.05 | $45.87 | 204.33 K | $1.36 B |
| 08/19/2026 | $46.21 | $46.71 (1.08%) | $47.00 | $45.84 | 301.42 K | $1.38 B |
| 08/18/2026 | $46.26 | $45.89 (-0.8%) | $46.62 | $45.51 | 224.14 K | $1.36 B |
| 08/17/2026 | $46.68 | $46.15 (-1.14%) | $46.78 | $45.98 | 130.54 K | $1.37 B |
| 08/14/2026 | $46.52 | $46.53 (0.02%) | $47.14 | $46.37 | 166.81 K | $1.38 B |
| 08/13/2026 | $46.05 | $46.48 (0.93%) | $46.62 | $45.60 | 199.55 K | $1.38 B |
| 08/12/2026 | $46.19 | $45.93 (-0.56%) | $46.57 | $45.65 | 203.31 K | $1.36 B |
| 08/11/2026 | $46.79 | $46.17 (-1.33%) | $47.17 | $45.83 | 172.30 K | $1.37 B |
| 08/10/2026 | $45.76 | $46.53 (1.68%) | $46.87 | $45.75 | 235.64 K | $1.38 B |
| 08/07/2026 | $44.57 | $45.76 (2.67%) | $46.08 | $44.37 | 209.25 K | $1.36 B |
| 08/06/2026 | $45.51 | $45.01 (-1.1%) | $46.48 | $44.79 | 264.30 K | $1.33 B |
| 08/05/2026 | $45.39 | $44.24 (-2.53%) | $45.61 | $41.64 | 510.83 K | $1.31 B |
| 08/04/2026 | $45.56 | $47.74 (4.78%) | $47.91 | $45.12 | 259.51 K | $1.41 B |
| 08/03/2026 | $45.00 | $45.67 (1.49%) | $45.76 | $44.60 | 235.04 K | $1.35 B |
| 07/31/2026 | $44.94 | $45.32 (0.85%) | $45.61 | $43.98 | 157.47 K | $1.34 B |
| 07/30/2026 | $45.10 | $44.72 (-0.84%) | $45.69 | $44.29 | 178.81 K | $1.31 B |
| 07/29/2026 | $45.80 | $44.92 (-1.92%) | $46.03 | $44.46 | 200.10 K | $1.31 B |
| 07/28/2026 | $46.15 | $45.35 (-1.73%) | $46.18 | $45.12 | 129.61 K | $1.33 B |
| 07/27/2026 | $45.82 | $46.11 (0.63%) | $46.50 | $45.38 | 144.00 K | $1.35 B |
| 07/24/2026 | $45.59 | $45.71 (0.26%) | $46.16 | $45.54 | 126.30 K | $1.34 B |
| 07/23/2026 | $45.87 | $45.16 (-1.55%) | $45.87 | $44.71 | 172.00 K | $1.32 B |
| 07/22/2026 | $45.15 | $45.09 (-0.13%) | $46.50 | $44.89 | 128.33 K | $1.32 B |
| 07/21/2026 | $44.08 | $45.14 (2.4%) | $45.53 | $43.70 | 139.13 K | $1.32 B |
| 07/20/2026 | $44.08 | $44.16 (0.18%) | $44.76 | $43.80 | 185.13 K | $1.29 B |
| 07/17/2026 | $44.05 | $44.17 (0.27%) | $44.51 | $43.70 | 190.56 K | $1.29 B |
| 07/16/2026 | $43.73 | $44.35 (1.42%) | $44.54 | $43.69 | 157.65 K | $1.30 B |
| 07/15/2026 | $43.52 | $43.88 (0.83%) | $44.05 | $43.25 | 127.20 K | $1.28 B |
| 07/14/2026 | $43.96 | $43.35 (-1.39%) | $44.51 | $43.17 | 153.45 K | $1.27 B |
| 07/13/2026 | $44.03 | $43.68 (-0.79%) | $44.70 | $43.23 | 187.82 K | $1.28 B |
| 07/10/2026 | $43.21 | $43.63 (0.97%) | $43.74 | $43.21 | 156.91 K | $1.28 B |
| 07/09/2026 | $43.62 | $43.14 (-1.1%) | $43.92 | $42.30 | 242.40 K | $1.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
