5 DAY PERFORMANCE
+7.48%
1 MONTH PERFORMANCE
+9.17%
3 MONTH PERFORMANCE
-0.39%
6 MONTH PERFORMANCE
+25.12%
YEAR-TO-DATE PERFORMANCE
+25.12%
1 YEAR PERFORMANCE
+37.39%
Bristow Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $40.99 | $41.92 (2.27%) | $41.97 | $40.83 | 443.90 K | $1.23 B |
| 06/25/2026 | $41.42 | $41.39 (-0.07%) | $41.77 | $40.84 | 282.63 K | $1.21 B |
| 06/24/2026 | $42.10 | $41.15 (-2.26%) | $42.10 | $40.73 | 334.13 K | $1.20 B |
| 06/23/2026 | $42.44 | $42.63 (0.45%) | $43.97 | $42.39 | 337.25 K | $1.25 B |
| 06/22/2026 | $42.15 | $42.41 (0.62%) | $42.61 | $41.54 | 281.21 K | $1.24 B |
| 06/18/2026 | $42.47 | $42.35 (-0.28%) | $42.73 | $41.55 | 1.13 M | $1.24 B |
| 06/17/2026 | $43.81 | $42.43 (-3.15%) | $43.81 | $42.29 | 250.50 K | $1.24 B |
| 06/16/2026 | $42.91 | $43.14 (0.54%) | $43.99 | $42.85 | 232.20 K | $1.26 B |
| 06/15/2026 | $43.49 | $43.13 (-0.83%) | $44.49 | $42.99 | 210.37 K | $1.26 B |
| 06/12/2026 | $43.25 | $43.96 (1.64%) | $44.52 | $43.10 | 197.81 K | $1.29 B |
| 06/11/2026 | $43.27 | $43.08 (-0.44%) | $43.78 | $42.48 | 148.95 K | $1.26 B |
| 06/10/2026 | $42.79 | $42.80 (0.02%) | $43.57 | $42.55 | 132.92 K | $1.25 B |
| 06/09/2026 | $43.07 | $42.85 (-0.51%) | $43.51 | $42.33 | 172.80 K | $1.25 B |
| 06/08/2026 | $42.09 | $43.00 (2.16%) | $43.13 | $41.97 | 200.40 K | $1.26 B |
| 06/05/2026 | $42.20 | $41.64 (-1.33%) | $42.20 | $41.13 | 246.00 K | $1.22 B |
| 06/04/2026 | $41.26 | $42.09 (2.01%) | $42.26 | $41.20 | 136.20 K | $1.23 B |
| 06/03/2026 | $42.31 | $41.16 (-2.72%) | $42.58 | $41.09 | 223.40 K | $1.20 B |
| 06/02/2026 | $42.07 | $42.21 (0.33%) | $43.24 | $42.07 | 249.00 K | $1.23 B |
| 06/01/2026 | $42.11 | $41.75 (-0.85%) | $42.11 | $41.35 | 218.63 K | $1.22 B |
| 05/29/2026 | $42.00 | $41.64 (-0.86%) | $42.69 | $41.59 | 194.93 K | $1.22 B |
| 05/28/2026 | $41.89 | $41.97 (0.19%) | $42.23 | $41.43 | 172.22 K | $1.23 B |
| 05/27/2026 | $43.01 | $42.18 (-1.93%) | $43.32 | $41.96 | 158.57 K | $1.23 B |
| 05/26/2026 | $42.80 | $43.47 (1.57%) | $44.32 | $42.65 | 176.22 K | $1.27 B |
| 05/22/2026 | $42.73 | $42.73 (0%) | $43.50 | $42.26 | 175.30 K | $1.25 B |
| 05/21/2026 | $43.50 | $43.00 (-1.15%) | $44.15 | $42.74 | 210.20 K | $1.26 B |
| 05/20/2026 | $42.23 | $43.14 (2.15%) | $43.31 | $42.22 | 175.91 K | $1.26 B |
| 05/19/2026 | $42.37 | $42.00 (-0.87%) | $42.85 | $41.91 | 194.00 K | $1.23 B |
| 05/18/2026 | $42.16 | $42.50 (0.81%) | $43.19 | $41.83 | 210.08 K | $1.24 B |
| 05/15/2026 | $42.15 | $42.17 (0.05%) | $42.49 | $41.50 | 206.34 K | $1.23 B |
| 05/14/2026 | $42.16 | $42.62 (1.09%) | $42.81 | $41.58 | 143.10 K | $1.25 B |
| 05/13/2026 | $41.98 | $42.11 (0.31%) | $43.47 | $41.59 | 245.10 K | $1.23 B |
| 05/12/2026 | $42.56 | $42.31 (-0.59%) | $42.93 | $41.61 | 196.04 K | $1.24 B |
| 05/11/2026 | $42.48 | $42.43 (-0.12%) | $43.04 | $41.45 | 233.34 K | $1.24 B |
| 05/08/2026 | $42.48 | $42.36 (-0.28%) | $42.95 | $42.00 | 206.70 K | $1.24 B |
| 05/07/2026 | $42.52 | $42.55 (0.07%) | $42.55 | $40.29 | 466.90 K | $1.24 B |
| 05/06/2026 | $45.70 | $43.16 (-5.56%) | $46.25 | $42.59 | 573.35 K | $1.26 B |
| 05/05/2026 | $49.52 | $48.90 (-1.25%) | $50.38 | $48.88 | 250.45 K | $1.43 B |
| 05/04/2026 | $49.26 | $49.42 (0.32%) | $49.70 | $48.86 | 167.20 K | $1.45 B |
| 05/01/2026 | $48.97 | $49.29 (0.65%) | $49.51 | $47.78 | 390.30 K | $1.44 B |
| 04/30/2026 | $48.63 | $49.13 (1.03%) | $49.36 | $48.63 | 171.74 K | $1.44 B |
| 04/29/2026 | $49.28 | $49.03 (-0.51%) | $49.44 | $48.34 | 164.21 K | $1.43 B |
| 04/28/2026 | $49.56 | $49.10 (-0.93%) | $49.74 | $48.54 | 195.40 K | $1.44 B |
| 04/27/2026 | $48.72 | $49.12 (0.82%) | $49.44 | $48.60 | 259.70 K | $1.44 B |
| 04/24/2026 | $48.16 | $48.52 (0.75%) | $49.07 | $47.35 | 249.41 K | $1.42 B |
| 04/23/2026 | $46.70 | $48.25 (3.32%) | $48.35 | $46.31 | 549.03 K | $1.41 B |
| 04/22/2026 | $47.36 | $46.53 (-1.75%) | $47.85 | $46.33 | 411.80 K | $1.36 B |
| 04/21/2026 | $47.68 | $46.92 (-1.59%) | $49.94 | $46.89 | 282.92 K | $1.37 B |
| 04/20/2026 | $47.84 | $47.53 (-0.65%) | $48.23 | $47.30 | 229.60 K | $1.39 B |
| 04/17/2026 | $48.05 | $48.49 (0.92%) | $49.02 | $47.38 | 188.71 K | $1.42 B |
| 04/16/2026 | $48.99 | $48.62 (-0.76%) | $49.57 | $48.40 | 166.03 K | $1.42 B |
| 04/15/2026 | $49.15 | $49.28 (0.26%) | $50.02 | $49.07 | 88.40 K | $1.44 B |
| 04/14/2026 | $49.88 | $49.48 (-0.8%) | $50.08 | $49.31 | 113.52 K | $1.45 B |
| 04/13/2026 | $49.94 | $50.01 (0.14%) | $50.23 | $49.41 | 147.84 K | $1.46 B |
| 04/10/2026 | $49.37 | $49.77 (0.81%) | $49.85 | $48.48 | 147.60 K | $1.46 B |
| 04/09/2026 | $49.38 | $49.37 (-0.02%) | $50.28 | $49.06 | 215.94 K | $1.44 B |
| 04/08/2026 | $48.63 | $49.34 (1.46%) | $49.43 | $48.04 | 315.84 K | $1.44 B |
| 04/07/2026 | $48.00 | $48.42 (0.88%) | $48.76 | $47.47 | 230.34 K | $1.42 B |
| 04/06/2026 | $46.84 | $47.93 (2.33%) | $47.94 | $46.79 | 145.03 K | $1.40 B |
| 04/02/2026 | $46.75 | $47.24 (1.05%) | $47.92 | $46.75 | 138.60 K | $1.38 B |
| 04/01/2026 | $46.64 | $46.74 (0.21%) | $47.67 | $46.14 | 236.90 K | $1.37 B |
| 03/31/2026 | $45.60 | $46.89 (2.83%) | $47.05 | $45.60 | 181.81 K | $1.37 B |
| 03/30/2026 | $46.49 | $45.12 (-2.95%) | $46.49 | $44.96 | 130.50 K | $1.32 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.
