5 DAY PERFORMANCE
-1.91%
1 MONTH PERFORMANCE
+0.24%
3 MONTH PERFORMANCE
+7.23%
6 MONTH PERFORMANCE
-2.20%
YEAR-TO-DATE PERFORMANCE
+25.12%
1 YEAR PERFORMANCE
+18.67%
Bristow Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $43.13 | $43.84 (1.65%) | $44.26 | $43.13 | 284.62 K | $1.28 B |
| 07/07/2026 | $42.56 | $42.76 (0.47%) | $43.21 | $42.56 | 248.65 K | $1.25 B |
| 07/06/2026 | $41.39 | $42.10 (1.72%) | $42.44 | $41.39 | 224.12 K | $1.23 B |
| 07/02/2026 | $40.98 | $41.41 (1.05%) | $41.57 | $40.88 | 226.90 K | $1.21 B |
| 07/01/2026 | $41.42 | $40.66 (-1.83%) | $41.83 | $40.55 | 258.10 K | $1.19 B |
| 06/30/2026 | $41.24 | $41.32 (0.19%) | $41.99 | $41.24 | 194.70 K | $1.21 B |
| 06/29/2026 | $41.85 | $41.55 (-0.72%) | $42.37 | $41.24 | 326.32 K | $1.22 B |
| 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 |
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.
