5 DAY PERFORMANCE
+6.69%
1 MONTH PERFORMANCE
-10.58%
3 MONTH PERFORMANCE
-23.47%
6 MONTH PERFORMANCE
-16.11%
YEAR-TO-DATE PERFORMANCE
-18.16%
1 YEAR PERFORMANCE
+11.70%
Bristow Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $27.53 | $28.09 (2.03%) | $28.58 | $27.53 | 170,815 | $803.94 M |
| 04/14/2025 | $27.99 | $27.92 (-0.25%) | $28.27 | $27.50 | 171,431 | $799.07 M |
| 04/11/2025 | $26.44 | $27.33 (3.37%) | $27.70 | $26.12 | 166,006 | $782.18 M |
| 04/10/2025 | $27.39 | $26.31 (-3.94%) | $27.44 | $25.84 | 243,214 | $752.99 M |
| 04/09/2025 | $25.11 | $28.35 (12.9%) | $29.02 | $25.11 | 229,504 | $811.38 M |
| 04/08/2025 | $28.07 | $25.74 (-8.3%) | $28.07 | $25.42 | 189,800 | $736.68 M |
| 04/07/2025 | $25.93 | $26.77 (3.24%) | $27.91 | $25.53 | 248,608 | $766.16 M |
| 04/04/2025 | $28.50 | $26.89 (-5.65%) | $28.88 | $26.31 | 312,018 | $769.59 M |
| 04/03/2025 | $31.03 | $29.86 (-3.77%) | $31.47 | $29.61 | 183,300 | $854.59 M |
| 04/02/2025 | $32.36 | $33.00 (1.98%) | $33.28 | $32.24 | 208,300 | $944.46 M |
| 04/01/2025 | $31.41 | $32.46 (3.34%) | $32.63 | $31.39 | 121,225 | $929.01 M |
| 03/31/2025 | $31.63 | $31.58 (-0.16%) | $31.98 | $30.98 | 137,600 | $903.82 M |
| 03/28/2025 | $32.40 | $31.82 (-1.79%) | $32.49 | $31.36 | 84,349 | $910.69 M |
| 03/27/2025 | $32.08 | $32.55 (1.47%) | $32.64 | $31.96 | 91,400 | $931.58 M |
| 03/26/2025 | $32.57 | $32.09 (-1.47%) | $33.00 | $31.94 | 59,800 | $918.42 M |
| 03/25/2025 | $32.13 | $32.38 (0.78%) | $32.75 | $32.13 | 168,000 | $926.72 M |
| 03/24/2025 | $31.73 | $32.19 (1.45%) | $32.46 | $31.73 | 135,700 | $921.28 M |
| 03/21/2025 | $31.72 | $31.42 (-0.95%) | $31.95 | $31.21 | 308,876 | $899.24 M |
| 03/20/2025 | $31.63 | $32.11 (1.52%) | $32.34 | $31.53 | 83,000 | $918.99 M |
| 03/19/2025 | $31.54 | $31.97 (1.36%) | $32.34 | $31.52 | 132,118 | $914.98 M |
| 03/18/2025 | $31.64 | $31.33 (-0.98%) | $31.85 | $31.07 | 119,900 | $896.66 M |
| 03/17/2025 | $31.23 | $31.60 (1.18%) | $31.91 | $31.23 | 97,638 | $904.39 M |
| 03/14/2025 | $31.22 | $31.39 (0.54%) | $31.44 | $30.95 | 93,300 | $898.38 M |
| 03/13/2025 | $31.52 | $31.02 (-1.59%) | $31.85 | $30.80 | 72,428 | $887.79 M |
| 03/12/2025 | $31.91 | $31.56 (-1.1%) | $32.13 | $31.36 | 117,900 | $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 |
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.
