5 DAY PERFORMANCE
+8.80%
1 MONTH PERFORMANCE
-1.34%
3 MONTH PERFORMANCE
+0.08%
6 MONTH PERFORMANCE
+3.87%
YEAR-TO-DATE PERFORMANCE
+3.41%
1 YEAR PERFORMANCE
+37.48%
Bristow Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.91 | $31.56 (-1.1%) | $32.13 | $31.36 | 108,940 | $903.25 M |
| 03/11/2025 | $31.68 | $31.97 (0.92%) | $32.38 | $31.55 | 146,141 | $914.98 M |
| 03/10/2025 | $32.00 | $31.57 (-1.34%) | $32.50 | $31.19 | 217,900 | $903.53 M |
| 03/07/2025 | $32.50 | $32.60 (0.31%) | $33.17 | $32.38 | 116,100 | $933.01 M |
| 03/06/2025 | $32.52 | $32.29 (-0.71%) | $32.70 | $31.79 | 123,215 | $924.14 M |
| 03/05/2025 | $32.76 | $32.70 (-0.18%) | $33.49 | $32.13 | 138,300 | $935.87 M |
| 03/04/2025 | $33.79 | $33.15 (-1.89%) | $33.92 | $32.48 | 189,144 | $948.75 M |
| 03/03/2025 | $36.81 | $34.17 (-7.17%) | $37.45 | $34.05 | 229,404 | $977.95 M |
| 02/28/2025 | $37.79 | $37.04 (-1.98%) | $37.79 | $36.33 | 230,900 | $1.06 B |
| 02/27/2025 | $35.71 | $38.02 (6.47%) | $38.64 | $35.71 | 384,100 | $1.09 B |
| 02/26/2025 | $35.24 | $34.81 (-1.22%) | $35.74 | $34.66 | 168,400 | $996.26 M |
| 02/25/2025 | $35.99 | $35.47 (-1.44%) | $36.20 | $35.12 | 198,833 | $1.02 B |
| 02/24/2025 | $35.78 | $35.77 (-0.03%) | $36.08 | $35.12 | 106,800 | $1.02 B |
| 02/21/2025 | $36.69 | $35.81 (-2.4%) | $36.69 | $35.51 | 128,100 | $1.02 B |
| 02/20/2025 | $36.26 | $36.34 (0.22%) | $36.52 | $35.88 | 88,134 | $1.04 B |
| 02/19/2025 | $36.71 | $36.60 (-0.3%) | $36.80 | $36.27 | 130,000 | $1.05 B |
| 02/18/2025 | $36.57 | $36.75 (0.49%) | $36.95 | $35.82 | 63,900 | $1.05 B |
| 02/14/2025 | $36.35 | $36.44 (0.25%) | $36.50 | $36.04 | 72,512 | $1.04 B |
| 02/13/2025 | $36.00 | $35.99 (-0.03%) | $36.05 | $35.16 | 59,210 | $1.03 B |
| 02/12/2025 | $36.01 | $35.95 (-0.17%) | $36.16 | $35.70 | 82,800 | $1.03 B |
| 02/11/2025 | $35.96 | $36.48 (1.45%) | $36.50 | $35.47 | 70,510 | $1.04 B |
| 02/10/2025 | $35.03 | $36.05 (2.91%) | $36.17 | $35.03 | 76,137 | $1.03 B |
| 02/07/2025 | $34.96 | $34.75 (-0.6%) | $35.28 | $34.64 | 76,549 | $994.55 M |
| 02/06/2025 | $35.50 | $35.04 (-1.3%) | $35.50 | $34.57 | 122,800 | $1.00 B |
| 02/05/2025 | $35.12 | $35.16 (0.11%) | $35.22 | $34.80 | 57,700 | $1.01 B |
| 02/04/2025 | $33.62 | $35.13 (4.49%) | $35.16 | $33.43 | 88,200 | $1.01 B |
| 02/03/2025 | $33.25 | $33.75 (1.5%) | $34.25 | $32.93 | 212,248 | $965.93 M |
| 01/31/2025 | $34.04 | $33.37 (-1.97%) | $34.04 | $33.07 | 88,900 | $955.05 M |
| 01/30/2025 | $34.64 | $33.99 (-1.88%) | $34.98 | $33.71 | 81,735 | $972.79 M |
| 01/29/2025 | $33.98 | $34.20 (0.65%) | $34.57 | $33.76 | 63,513 | $978.80 M |
| 01/28/2025 | $34.48 | $34.31 (-0.49%) | $34.85 | $33.91 | 84,005 | $981.95 M |
| 01/27/2025 | $34.87 | $34.51 (-1.03%) | $35.38 | $34.41 | 88,132 | $987.68 M |
| 01/24/2025 | $35.09 | $35.17 (0.23%) | $35.30 | $34.71 | 63,800 | $1.01 B |
| 01/23/2025 | $35.29 | $35.18 (-0.31%) | $35.58 | $34.94 | 97,101 | $1.01 B |
| 01/22/2025 | $36.13 | $35.24 (-2.46%) | $36.13 | $35.20 | 198,400 | $1.01 B |
| 01/21/2025 | $36.66 | $36.57 (-0.25%) | $36.88 | $36.30 | 68,500 | $1.05 B |
| 01/17/2025 | $36.64 | $36.52 (-0.33%) | $37.03 | $36.17 | 64,900 | $1.05 B |
| 01/16/2025 | $36.66 | $36.35 (-0.85%) | $36.91 | $35.81 | 70,700 | $1.04 B |
| 01/15/2025 | $35.97 | $36.68 (1.97%) | $36.74 | $35.75 | 80,325 | $1.05 B |
| 01/14/2025 | $34.84 | $35.64 (2.3%) | $35.65 | $34.84 | 78,500 | $1.02 B |
| 01/13/2025 | $34.75 | $34.78 (0.09%) | $35.39 | $34.54 | 109,900 | $995.40 M |
| 01/10/2025 | $35.64 | $34.74 (-2.53%) | $35.79 | $34.28 | 82,320 | $994.26 M |
| 01/08/2025 | $35.15 | $35.32 (0.48%) | $35.37 | $34.76 | 89,700 | $1.01 B |
| 01/07/2025 | $35.44 | $35.39 (-0.14%) | $35.45 | $34.94 | 89,200 | $1.01 B |
| 01/06/2025 | $36.46 | $35.47 (-2.72%) | $36.51 | $35.17 | 112,700 | $1.02 B |
| 01/03/2025 | $35.66 | $35.91 (0.7%) | $35.95 | $35.05 | 127,300 | $1.03 B |
| 01/02/2025 | $34.69 | $35.30 (1.76%) | $35.51 | $34.69 | 114,800 | $1.01 B |
| 12/31/2024 | $33.83 | $34.30 (1.39%) | $34.59 | $33.70 | 83,700 | $981.67 M |
| 12/30/2024 | $33.15 | $33.60 (1.36%) | $33.90 | $33.03 | 52,529 | $961.63 M |
| 12/27/2024 | $33.61 | $33.23 (-1.13%) | $33.84 | $33.03 | 74,400 | $951.04 M |
| 12/26/2024 | $33.38 | $33.80 (1.26%) | $33.92 | $32.79 | 56,632 | $967.36 M |
| 12/24/2024 | $33.16 | $33.49 (1%) | $33.51 | $32.72 | 45,300 | $958.48 M |
| 12/23/2024 | $32.50 | $32.79 (0.89%) | $33.04 | $32.46 | 94,400 | $938.45 M |
| 12/20/2024 | $32.18 | $32.61 (1.34%) | $33.17 | $32.18 | 400,209 | $933.30 M |
| 12/19/2024 | $33.05 | $32.66 (-1.18%) | $33.22 | $32.63 | 135,403 | $934.73 M |
| 12/18/2024 | $34.66 | $32.54 (-6.12%) | $34.71 | $32.16 | 115,200 | $931.29 M |
| 12/17/2024 | $34.14 | $34.34 (0.59%) | $34.52 | $33.35 | 100,841 | $982.81 M |
| 12/16/2024 | $34.22 | $34.46 (0.7%) | $34.76 | $34.00 | 82,102 | $986.25 M |
| 12/13/2024 | $35.19 | $34.43 (-2.16%) | $35.19 | $34.31 | 179,321 | $985.39 M |
| 12/12/2024 | $36.54 | $35.44 (-3.01%) | $36.54 | $35.03 | 137,100 | $1.01 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.
