5 DAY PERFORMANCE
+8.17%
1 MONTH PERFORMANCE
-8.38%
3 MONTH PERFORMANCE
+3.90%
6 MONTH PERFORMANCE
+20.71%
YEAR-TO-DATE PERFORMANCE
+25.12%
1 YEAR PERFORMANCE
+51.62%
Bristow Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $41.98 | $42.11 (0.31%) | $43.47 | $41.59 | 242.73 K | $1.22 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 | $1.43 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 | $1.43 B |
| 04/27/2026 | $48.72 | $49.12 (0.82%) | $49.44 | $48.60 | 259.70 K | $1.43 B |
| 04/24/2026 | $48.16 | $48.52 (0.75%) | $49.07 | $47.35 | 249.41 K | $1.41 B |
| 04/23/2026 | $46.70 | $48.25 (3.32%) | $48.35 | $46.31 | 549.03 K | $1.40 B |
| 04/22/2026 | $47.36 | $46.53 (-1.75%) | $47.85 | $46.33 | 411.80 K | $1.35 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 | $1.38 B |
| 04/17/2026 | $48.05 | $48.49 (0.92%) | $49.02 | $47.38 | 188.71 K | $1.41 B |
| 04/16/2026 | $48.99 | $48.62 (-0.76%) | $49.57 | $48.40 | 166.03 K | $1.41 B |
| 04/15/2026 | $49.15 | $49.28 (0.26%) | $50.02 | $49.07 | 88.40 K | $1.43 B |
| 04/14/2026 | $49.88 | $49.48 (-0.8%) | $50.08 | $49.31 | 113.52 K | $1.44 B |
| 04/13/2026 | $49.94 | $50.01 (0.14%) | $50.23 | $49.41 | 147.84 K | $1.45 B |
| 04/10/2026 | $49.37 | $49.77 (0.81%) | $49.85 | $48.48 | 147.60 K | $1.45 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 | $1.41 B |
| 04/06/2026 | $46.84 | $47.93 (2.33%) | $47.94 | $46.79 | 145.03 K | $1.39 B |
| 04/02/2026 | $46.75 | $47.24 (1.05%) | $47.92 | $46.75 | 138.60 K | $1.37 B |
| 04/01/2026 | $46.64 | $46.74 (0.21%) | $47.67 | $46.14 | 236.90 K | $1.36 B |
| 03/31/2026 | $45.60 | $46.89 (2.83%) | $47.05 | $45.60 | 181.81 K | $1.36 B |
| 03/30/2026 | $46.49 | $45.12 (-2.95%) | $46.49 | $44.96 | 130.50 K | $1.31 B |
| 03/27/2026 | $46.15 | $46.00 (-0.33%) | $46.69 | $45.96 | 174.60 K | $1.34 B |
| 03/26/2026 | $45.43 | $46.30 (1.92%) | $46.40 | $45.43 | 108.31 K | $1.35 B |
| 03/25/2026 | $45.59 | $45.86 (0.59%) | $46.00 | $45.39 | 95.10 K | $1.33 B |
| 03/24/2026 | $45.02 | $45.48 (1.02%) | $45.85 | $45.02 | 205.70 K | $1.32 B |
| 03/23/2026 | $44.70 | $45.43 (1.63%) | $45.70 | $44.16 | 151.70 K | $1.32 B |
| 03/20/2026 | $44.98 | $44.18 (-1.78%) | $45.20 | $43.92 | 387.52 K | $1.29 B |
| 03/19/2026 | $43.00 | $44.65 (3.84%) | $45.05 | $42.84 | 216.90 K | $1.30 B |
| 03/18/2026 | $43.58 | $43.27 (-0.71%) | $44.19 | $43.09 | 226.43 K | $1.26 B |
| 03/17/2026 | $43.45 | $43.86 (0.94%) | $44.58 | $43.45 | 155.10 K | $1.28 B |
| 03/16/2026 | $42.45 | $43.04 (1.39%) | $43.50 | $42.45 | 166.60 K | $1.25 B |
| 03/13/2026 | $42.88 | $42.70 (-0.42%) | $43.45 | $42.05 | 167.90 K | $1.24 B |
| 03/12/2026 | $44.36 | $42.99 (-3.09%) | $44.36 | $42.72 | 168.40 K | $1.25 B |
| 03/11/2026 | $45.06 | $44.74 (-0.71%) | $45.76 | $44.17 | 178.44 K | $1.30 B |
| 03/10/2026 | $45.40 | $46.22 (1.81%) | $46.36 | $44.41 | 242.00 K | $1.34 B |
| 03/09/2026 | $44.36 | $45.83 (3.31%) | $45.85 | $43.65 | 203.84 K | $1.33 B |
| 03/06/2026 | $44.69 | $44.60 (-0.2%) | $44.81 | $44.06 | 140.90 K | $1.30 B |
| 03/05/2026 | $44.71 | $44.56 (-0.34%) | $45.47 | $43.74 | 193.60 K | $1.30 B |
| 03/04/2026 | $45.21 | $44.87 (-0.75%) | $45.70 | $44.54 | 199.80 K | $1.31 B |
| 03/03/2026 | $45.76 | $45.55 (-0.46%) | $46.24 | $44.73 | 231.00 K | $1.33 B |
| 03/02/2026 | $48.24 | $46.96 (-2.65%) | $48.24 | $45.67 | 301.90 K | $1.37 B |
| 02/27/2026 | $49.04 | $47.70 (-2.73%) | $49.04 | $45.92 | 426.60 K | $1.39 B |
| 02/26/2026 | $45.55 | $48.00 (5.38%) | $49.55 | $45.00 | 407.14 K | $1.40 B |
| 02/25/2026 | $47.08 | $46.71 (-0.79%) | $47.39 | $45.70 | 153.30 K | $1.36 B |
| 02/24/2026 | $46.88 | $46.85 (-0.06%) | $47.40 | $46.41 | 256.30 K | $1.36 B |
| 02/23/2026 | $46.57 | $46.67 (0.21%) | $47.40 | $46.03 | 219.93 K | $1.36 B |
| 02/20/2026 | $46.61 | $46.61 (0%) | $47.00 | $45.76 | 147.13 K | $1.35 B |
| 02/19/2026 | $46.26 | $46.91 (1.41%) | $46.94 | $45.99 | 263.80 K | $1.35 B |
| 02/18/2026 | $45.50 | $46.00 (1.1%) | $46.33 | $45.26 | 188.81 K | $1.33 B |
| 02/17/2026 | $44.35 | $44.20 (-0.34%) | $44.43 | $43.29 | 220.64 K | $1.28 B |
| 02/13/2026 | $43.98 | $44.10 (0.27%) | $45.08 | $43.87 | 199.83 K | $1.27 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.
