-
5 DAY PERFORMANCE
+6.85% -
1 MONTH PERFORMANCE
-5.47% -
3 MONTH PERFORMANCE
+9.99% -
6 MONTH PERFORMANCE
+38.68% -
YEAR-TO-DATE PERFORMANCE
+28.48% -
1 YEAR PERFORMANCE
+31.74%
Bristow Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $36.33 | $36.34 (0.03%) | $36.63 | $35.65 | 26,323 | $1.03 B |
| 09/18/2024 | $35.58 | $35.16 (-1.18%) | $36.42 | $35.16 | 77,113 | $992.11 M |
| 09/17/2024 | $35.30 | $35.69 (1.1%) | $36.40 | $34.76 | 84,041 | $1.01 B |
| 09/16/2024 | $34.48 | $34.84 (1.04%) | $34.98 | $34.15 | 100,539 | $983.08 M |
| 09/13/2024 | $34.72 | $33.99 (-2.1%) | $34.72 | $33.77 | 114,545 | $959.10 M |
| 09/12/2024 | $34.16 | $34.15 (-0.03%) | $34.44 | $33.66 | 83,349 | $963.61 M |
| 09/11/2024 | $33.56 | $33.66 (0.3%) | $33.91 | $32.83 | 326,100 | $949.78 M |
| 09/10/2024 | $34.45 | $33.82 (-1.83%) | $34.45 | $33.46 | 145,600 | $954.30 M |
| 09/09/2024 | $36.09 | $34.25 (-5.1%) | $36.42 | $34.24 | 109,800 | $966.43 M |
| 09/06/2024 | $35.84 | $36.29 (1.26%) | $36.42 | $35.30 | 158,200 | $1.02 B |
| 09/05/2024 | $39.28 | $35.92 (-8.55%) | $39.28 | $35.83 | 161,800 | $1.01 B |
| 09/04/2024 | $38.90 | $38.93 (0.08%) | $39.65 | $38.89 | 261,900 | $1.10 B |
| 09/03/2024 | $39.47 | $39.18 (-0.73%) | $39.61 | $38.58 | 298,900 | $1.11 B |
| 08/30/2024 | $38.53 | $39.81 (3.32%) | $39.91 | $38.46 | 410,600 | $1.12 B |
| 08/29/2024 | $38.62 | $38.69 (0.18%) | $38.97 | $38.13 | 100,300 | $1.09 B |
| 08/28/2024 | $38.36 | $38.36 (0%) | $38.58 | $37.87 | 100,500 | $1.08 B |
| 08/27/2024 | $38.38 | $38.27 (-0.29%) | $38.38 | $37.76 | 50,646 | $1.08 B |
| 08/26/2024 | $38.79 | $38.42 (-0.95%) | $38.95 | $38.13 | 86,711 | $1.08 B |
| 08/23/2024 | $37.48 | $38.03 (1.47%) | $38.36 | $37.21 | 77,406 | $1.07 B |
| 08/22/2024 | $37.23 | $37.00 (-0.62%) | $37.44 | $36.79 | 45,548 | $1.04 B |
| 08/21/2024 | $37.44 | $36.97 (-1.26%) | $37.58 | $36.89 | 61,134 | $1.04 B |
| 08/20/2024 | $38.48 | $37.07 (-3.66%) | $38.48 | $37.03 | 60,300 | $1.05 B |
| 08/19/2024 | $38.56 | $38.42 (-0.36%) | $38.70 | $37.74 | 140,800 | $1.08 B |
| 08/16/2024 | $37.78 | $38.02 (0.64%) | $38.39 | $37.65 | 78,839 | $1.07 B |
| 08/15/2024 | $38.16 | $37.83 (-0.86%) | $38.73 | $37.35 | 144,200 | $1.07 B |
| 08/14/2024 | $37.04 | $37.10 (0.16%) | $37.23 | $36.28 | 68,820 | $1.05 B |
| 08/13/2024 | $38.12 | $37.00 (-2.94%) | $38.12 | $36.95 | 72,500 | $1.04 B |
| 08/12/2024 | $38.00 | $38.09 (0.24%) | $38.56 | $37.83 | 137,500 | $1.07 B |
| 08/09/2024 | $37.74 | $37.73 (-0.03%) | $37.84 | $36.66 | 142,200 | $1.06 B |
| 08/08/2024 | $37.90 | $37.77 (-0.34%) | $38.75 | $37.00 | 198,934 | $1.07 B |
| 08/07/2024 | $38.99 | $37.74 (-3.21%) | $41.50 | $36.61 | 279,679 | $1.06 B |
| 08/06/2024 | $32.64 | $33.78 (3.49%) | $33.97 | $32.64 | 127,630 | $953.17 M |
| 08/05/2024 | $32.18 | $32.92 (2.3%) | $32.95 | $31.20 | 183,700 | $928.90 M |
| 08/02/2024 | $34.83 | $33.87 (-2.76%) | $35.84 | $33.47 | 108,637 | $955.71 M |
| 08/01/2024 | $37.66 | $36.15 (-4.01%) | $37.76 | $35.79 | 121,527 | $1.02 B |
| 07/31/2024 | $37.21 | $37.95 (1.99%) | $38.17 | $37.03 | 159,933 | $1.07 B |
| 07/30/2024 | $37.07 | $37.03 (-0.11%) | $37.64 | $36.75 | 65,200 | $1.04 B |
| 07/29/2024 | $37.42 | $36.83 (-1.58%) | $37.50 | $36.33 | 73,717 | $1.04 B |
| 07/26/2024 | $37.78 | $37.25 (-1.4%) | $37.87 | $36.93 | 66,823 | $1.05 B |
| 07/25/2024 | $36.59 | $37.20 (1.67%) | $37.96 | $36.59 | 116,100 | $1.05 B |
| 07/24/2024 | $36.64 | $36.36 (-0.76%) | $37.20 | $36.25 | 64,400 | $1.03 B |
| 07/23/2024 | $36.54 | $37.00 (1.26%) | $37.30 | $36.21 | 82,210 | $1.04 B |
| 07/22/2024 | $35.93 | $36.55 (1.73%) | $36.62 | $35.38 | 77,676 | $1.03 B |
| 07/19/2024 | $36.50 | $35.78 (-1.97%) | $36.84 | $35.72 | 99,718 | $1.01 B |
| 07/18/2024 | $36.20 | $36.69 (1.35%) | $37.67 | $36.12 | 108,419 | $1.04 B |
| 07/17/2024 | $36.54 | $36.56 (0.05%) | $37.17 | $36.12 | 107,943 | $1.03 B |
| 07/16/2024 | $36.00 | $36.90 (2.5%) | $37.05 | $35.67 | 145,594 | $1.04 B |
| 07/15/2024 | $36.00 | $36.03 (0.08%) | $36.52 | $35.72 | 169,136 | $1.02 B |
| 07/12/2024 | $35.13 | $35.50 (1.05%) | $35.64 | $34.63 | 139,630 | $1.00 B |
| 07/11/2024 | $33.79 | $34.52 (2.16%) | $34.69 | $33.50 | 103,159 | $974.05 M |
| 07/10/2024 | $32.79 | $33.27 (1.46%) | $33.27 | $32.71 | 56,332 | $938.78 M |
| 07/09/2024 | $32.44 | $32.71 (0.83%) | $32.75 | $32.03 | 64,468 | $922.98 M |
| 07/08/2024 | $32.88 | $32.76 (-0.36%) | $33.00 | $32.41 | 101,594 | $924.39 M |
| 07/05/2024 | $33.02 | $32.72 (-0.91%) | $33.19 | $32.41 | 70,803 | $923.26 M |
| 07/03/2024 | $33.39 | $33.36 (-0.09%) | $33.64 | $32.97 | 36,613 | $941.32 M |
| 07/02/2024 | $33.01 | $33.23 (0.67%) | $33.56 | $32.94 | 68,748 | $937.65 M |
| 07/01/2024 | $33.68 | $32.75 (-2.76%) | $33.68 | $32.53 | 86,448 | $924.11 M |
| 06/28/2024 | $33.69 | $33.53 (-0.47%) | $33.80 | $33.18 | 358,995 | $946.12 M |
| 06/27/2024 | $33.88 | $33.51 (-1.09%) | $33.92 | $32.74 | 108,367 | $945.55 M |
| 06/26/2024 | $33.38 | $33.53 (0.45%) | $33.59 | $32.97 | 78,151 | $946.12 M |
| 06/25/2024 | $33.35 | $33.45 (0.3%) | $33.65 | $32.97 | 60,003 | $943.86 M |
| 06/24/2024 | $32.47 | $33.34 (2.68%) | $33.43 | $32.47 | 107,981 | $940.75 M |
| 06/21/2024 | $32.73 | $32.36 (-1.13%) | $32.73 | $31.98 | 384,841 | $913.10 M |
| 06/20/2024 | $32.75 | $32.56 (-0.58%) | $33.41 | $32.36 | 70,919 | $918.75 M |