5 DAY PERFORMANCE
+1.19%
1 MONTH PERFORMANCE
-1.05%
3 MONTH PERFORMANCE
-3.23%
6 MONTH PERFORMANCE
+20.32%
YEAR-TO-DATE PERFORMANCE
+6.71%
1 YEAR PERFORMANCE
+4.90%
Bristow Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $37.46 | $36.64 (-2.19%) | $37.78 | $36.53 | 145.20 K | $1.06 B |
| 12/04/2025 | $37.14 | $37.34 (0.54%) | $37.91 | $37.05 | 146.90 K | $1.08 B |
| 12/03/2025 | $36.51 | $37.39 (2.41%) | $37.70 | $36.27 | 147.20 K | $1.08 B |
| 12/02/2025 | $37.22 | $36.17 (-2.82%) | $37.22 | $35.96 | 160.11 K | $1.04 B |
| 12/01/2025 | $37.34 | $37.21 (-0.35%) | $38.01 | $37.13 | 177.54 K | $1.07 B |
| 11/28/2025 | $37.44 | $37.51 (0.19%) | $37.87 | $37.25 | 85.01 K | $1.08 B |
| 11/26/2025 | $37.37 | $37.32 (-0.13%) | $38.24 | $37.28 | 308.90 K | $1.08 B |
| 11/25/2025 | $37.17 | $37.50 (0.89%) | $37.67 | $36.39 | 206.80 K | $1.08 B |
| 11/24/2025 | $36.63 | $36.78 (0.41%) | $36.98 | $36.39 | 125.70 K | $1.06 B |
| 11/21/2025 | $36.56 | $36.86 (0.82%) | $37.18 | $36.13 | 228.22 K | $1.06 B |
| 11/20/2025 | $37.42 | $36.67 (-2%) | $38.28 | $36.62 | 215.10 K | $1.06 B |
| 11/19/2025 | $36.85 | $37.05 (0.54%) | $37.39 | $36.59 | 151.54 K | $1.07 B |
| 11/18/2025 | $37.26 | $37.26 (0%) | $37.94 | $37.00 | 148.80 K | $1.08 B |
| 11/17/2025 | $38.53 | $37.08 (-3.76%) | $39.18 | $36.94 | 234.31 K | $1.07 B |
| 11/14/2025 | $37.88 | $38.84 (2.53%) | $39.22 | $37.54 | 357.60 K | $1.12 B |
| 11/13/2025 | $37.74 | $37.96 (0.58%) | $38.67 | $37.17 | 210.30 K | $1.10 B |
| 11/12/2025 | $38.16 | $37.78 (-1%) | $39.06 | $37.74 | 210.30 K | $1.09 B |
| 11/11/2025 | $37.74 | $38.49 (1.99%) | $39.15 | $37.59 | 239.40 K | $1.11 B |
| 11/10/2025 | $37.47 | $37.94 (1.25%) | $38.10 | $36.80 | 212.41 K | $1.10 B |
| 11/07/2025 | $38.08 | $36.99 (-2.86%) | $38.75 | $36.72 | 214.91 K | $1.07 B |
| 11/06/2025 | $39.00 | $37.94 (-2.72%) | $39.58 | $37.14 | 367.13 K | $1.10 B |
| 11/05/2025 | $41.39 | $38.75 (-6.38%) | $41.39 | $35.03 | 392.52 K | $1.12 B |
| 11/04/2025 | $42.15 | $41.27 (-2.09%) | $42.15 | $40.55 | 213.10 K | $1.19 B |
| 11/03/2025 | $40.80 | $42.71 (4.68%) | $42.89 | $40.49 | 537.50 K | $1.23 B |
| 10/31/2025 | $39.91 | $40.70 (1.98%) | $40.90 | $39.63 | 463.41 K | $1.17 B |
| 10/30/2025 | $38.93 | $39.97 (2.67%) | $40.09 | $38.84 | 125.50 K | $1.15 B |
| 10/29/2025 | $38.64 | $39.07 (1.11%) | $39.45 | $38.63 | 132.60 K | $1.13 B |
| 10/28/2025 | $38.43 | $38.46 (0.08%) | $38.75 | $38.05 | 95.90 K | $1.11 B |
| 10/27/2025 | $39.61 | $38.59 (-2.58%) | $39.87 | $38.55 | 110.70 K | $1.11 B |
| 10/24/2025 | $41.41 | $39.62 (-4.32%) | $42.06 | $39.55 | 124.10 K | $1.14 B |
| 10/23/2025 | $39.50 | $41.47 (4.99%) | $41.67 | $39.42 | 260.95 K | $1.20 B |
| 10/22/2025 | $38.99 | $39.05 (0.15%) | $39.28 | $38.48 | 150.91 K | $1.13 B |
| 10/21/2025 | $38.96 | $38.74 (-0.56%) | $39.30 | $38.59 | 152.60 K | $1.12 B |
| 10/20/2025 | $38.20 | $38.96 (1.99%) | $39.07 | $38.17 | 162.60 K | $1.12 B |
| 10/17/2025 | $38.45 | $38.20 (-0.65%) | $38.59 | $37.70 | 174.70 K | $1.10 B |
| 10/16/2025 | $38.87 | $38.71 (-0.41%) | $39.32 | $38.63 | 138.80 K | $1.12 B |
| 10/15/2025 | $38.69 | $38.83 (0.36%) | $39.24 | $38.13 | 174.81 K | $1.12 B |
| 10/14/2025 | $37.30 | $38.25 (2.55%) | $38.37 | $37.27 | 197.60 K | $1.10 B |
| 10/13/2025 | $37.46 | $37.63 (0.45%) | $37.69 | $37.08 | 90.84 K | $1.08 B |
| 10/10/2025 | $37.17 | $36.84 (-0.89%) | $38.03 | $36.82 | 219.10 K | $1.06 B |
| 10/09/2025 | $37.00 | $37.23 (0.62%) | $37.41 | $36.77 | 128.60 K | $1.07 B |
| 10/08/2025 | $36.76 | $36.87 (0.3%) | $36.90 | $35.86 | 101.60 K | $1.06 B |
| 10/07/2025 | $37.02 | $36.70 (-0.86%) | $37.25 | $36.11 | 214.74 K | $1.06 B |
| 10/06/2025 | $36.74 | $37.14 (1.09%) | $37.44 | $36.68 | 133.62 K | $1.07 B |
| 10/03/2025 | $36.87 | $36.58 (-0.79%) | $37.40 | $36.52 | 127.73 K | $1.05 B |
| 10/02/2025 | $36.46 | $36.40 (-0.16%) | $36.61 | $36.12 | 105.70 K | $1.05 B |
| 10/01/2025 | $35.76 | $36.72 (2.68%) | $37.03 | $35.75 | 136.10 K | $1.06 B |
| 09/30/2025 | $35.93 | $36.08 (0.42%) | $36.30 | $35.38 | 132.10 K | $1.04 B |
| 09/29/2025 | $37.69 | $36.30 (-3.69%) | $37.74 | $36.07 | 128.21 K | $1.05 B |
| 09/26/2025 | $37.49 | $37.87 (1.01%) | $38.43 | $37.23 | 105.40 K | $1.09 B |
| 09/25/2025 | $36.93 | $37.19 (0.7%) | $37.26 | $36.57 | 90.32 K | $1.07 B |
| 09/24/2025 | $37.40 | $37.15 (-0.67%) | $38.20 | $37.09 | 106.12 K | $1.07 B |
| 09/23/2025 | $37.01 | $37.32 (0.84%) | $38.19 | $36.65 | 149.24 K | $1.08 B |
| 09/22/2025 | $37.00 | $36.73 (-0.73%) | $37.00 | $36.27 | 136.33 K | $1.06 B |
| 09/19/2025 | $38.12 | $37.09 (-2.7%) | $38.12 | $37.03 | 272.50 K | $1.07 B |
| 09/18/2025 | $37.83 | $38.37 (1.43%) | $38.62 | $37.32 | 179.40 K | $1.11 B |
| 09/17/2025 | $37.70 | $37.65 (-0.13%) | $38.30 | $37.25 | 142.50 K | $1.09 B |
| 09/16/2025 | $37.93 | $37.87 (-0.16%) | $38.16 | $37.69 | 149.50 K | $1.09 B |
| 09/15/2025 | $38.04 | $37.70 (-0.89%) | $38.15 | $37.51 | 155.89 K | $1.09 B |
| 09/12/2025 | $38.05 | $37.72 (-0.87%) | $38.27 | $37.55 | 74.80 K | $1.09 B |
| 09/11/2025 | $37.23 | $38.27 (2.79%) | $38.29 | $37.00 | 160.50 K | $1.10 B |
| 09/10/2025 | $37.73 | $37.50 (-0.61%) | $38.20 | $37.38 | 142.60 K | $1.08 B |
| 09/09/2025 | $38.15 | $37.71 (-1.15%) | $38.50 | $37.47 | 128.84 K | $1.09 B |
| 09/08/2025 | $38.22 | $38.04 (-0.47%) | $38.43 | $37.10 | 190.50 K | $1.10 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.
