5 DAY PERFORMANCE
+0.08%
1 MONTH PERFORMANCE
+12.08%
3 MONTH PERFORMANCE
+8.88%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+6.56%
1 YEAR PERFORMANCE
+39.03%
Bristow Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 01/14/2025 | $34.84 | $35.64 (2.3%) | $35.65 | $34.84 | 78,500 | $1.02 B |
| 01/13/2025 | $34.75 | $34.78 (0.09%) | $35.39 | $34.54 | 109,900 | $995.40 M |
| 01/10/2025 | $35.64 | $34.74 (-2.53%) | $35.79 | $34.28 | 82,320 | $994.26 M |
| 01/08/2025 | $35.15 | $35.32 (0.48%) | $35.37 | $34.76 | 89,700 | $1.01 B |
| 01/07/2025 | $35.44 | $35.39 (-0.14%) | $35.45 | $34.94 | 89,200 | $1.01 B |
| 01/06/2025 | $36.46 | $35.47 (-2.72%) | $36.51 | $35.17 | 112,700 | $1.02 B |
| 01/03/2025 | $35.66 | $35.91 (0.7%) | $35.95 | $35.05 | 127,300 | $1.03 B |
| 01/02/2025 | $34.69 | $35.30 (1.76%) | $35.51 | $34.69 | 114,800 | $1.01 B |
| 12/31/2024 | $33.83 | $34.30 (1.39%) | $34.59 | $33.70 | 83,700 | $981.67 M |
| 12/30/2024 | $33.15 | $33.60 (1.36%) | $33.90 | $33.03 | 52,529 | $961.63 M |
| 12/27/2024 | $33.61 | $33.23 (-1.13%) | $33.84 | $33.03 | 74,400 | $951.04 M |
| 12/26/2024 | $33.38 | $33.80 (1.26%) | $33.92 | $32.79 | 56,632 | $967.36 M |
| 12/24/2024 | $33.16 | $33.49 (1%) | $33.51 | $32.72 | 45,300 | $958.48 M |
| 12/23/2024 | $32.50 | $32.79 (0.89%) | $33.04 | $32.46 | 94,400 | $938.45 M |
| 12/20/2024 | $32.18 | $32.61 (1.34%) | $33.17 | $32.18 | 400,209 | $933.30 M |
| 12/19/2024 | $33.05 | $32.66 (-1.18%) | $33.22 | $32.63 | 135,403 | $934.73 M |
| 12/18/2024 | $34.66 | $32.54 (-6.12%) | $34.71 | $32.16 | 115,200 | $931.29 M |
| 12/17/2024 | $34.14 | $34.34 (0.59%) | $34.52 | $33.35 | 100,841 | $982.81 M |
| 12/16/2024 | $34.22 | $34.46 (0.7%) | $34.76 | $34.00 | 82,102 | $986.25 M |
| 12/13/2024 | $35.19 | $34.43 (-2.16%) | $35.19 | $34.31 | 179,321 | $985.39 M |
| 12/12/2024 | $36.54 | $35.44 (-3.01%) | $36.54 | $35.03 | 137,100 | $1.01 B |
| 12/11/2024 | $36.68 | $36.53 (-0.41%) | $36.84 | $35.99 | 115,114 | $1.05 B |
| 12/10/2024 | $34.94 | $36.25 (3.75%) | $36.53 | $34.74 | 160,017 | $1.04 B |
| 12/09/2024 | $35.46 | $34.62 (-2.37%) | $35.61 | $34.61 | 149,800 | $990.82 M |
| 12/06/2024 | $35.76 | $34.89 (-2.43%) | $35.94 | $34.00 | 501,843 | $998.55 M |
| 12/05/2024 | $36.64 | $35.99 (-1.77%) | $37.14 | $35.96 | 100,100 | $1.03 B |
| 12/04/2024 | $37.70 | $36.85 (-2.25%) | $37.91 | $36.00 | 231,110 | $1.05 B |
| 12/03/2024 | $38.10 | $37.50 (-1.57%) | $38.10 | $37.45 | 142,119 | $1.07 B |
| 12/02/2024 | $38.17 | $37.91 (-0.68%) | $38.17 | $37.42 | 94,933 | $1.08 B |
| 11/29/2024 | $38.35 | $38.22 (-0.34%) | $38.66 | $37.90 | 48,700 | $1.09 B |
| 11/27/2024 | $37.81 | $37.94 (0.34%) | $38.24 | $37.80 | 70,943 | $1.09 B |
| 11/26/2024 | $37.79 | $37.57 (-0.58%) | $37.95 | $37.43 | 85,900 | $1.08 B |
| 11/25/2024 | $38.58 | $37.96 (-1.61%) | $38.74 | $37.77 | 130,023 | $1.09 B |
| 11/22/2024 | $38.11 | $38.29 (0.47%) | $38.69 | $37.78 | 172,400 | $1.10 B |
| 11/21/2024 | $37.60 | $37.99 (1.04%) | $38.11 | $37.56 | 135,115 | $1.09 B |
| 11/20/2024 | $37.39 | $37.51 (0.32%) | $37.81 | $36.72 | 125,200 | $1.07 B |
| 11/19/2024 | $36.69 | $37.52 (2.26%) | $37.60 | $36.69 | 69,830 | $1.07 B |
| 11/18/2024 | $36.98 | $37.02 (0.11%) | $37.64 | $36.78 | 106,206 | $1.06 B |
| 11/15/2024 | $37.25 | $36.61 (-1.72%) | $37.25 | $35.93 | 151,500 | $1.05 B |
| 11/14/2024 | $37.07 | $36.76 (-0.84%) | $37.21 | $36.17 | 122,900 | $1.05 B |
| 11/13/2024 | $37.88 | $36.81 (-2.82%) | $38.07 | $36.78 | 118,700 | $1.05 B |
| 11/12/2024 | $37.82 | $37.80 (-0.05%) | $38.15 | $37.64 | 148,600 | $1.08 B |
| 11/11/2024 | $38.07 | $37.86 (-0.55%) | $38.08 | $37.04 | 112,019 | $1.08 B |
| 11/08/2024 | $37.90 | $37.86 (-0.11%) | $38.23 | $37.02 | 151,700 | $1.08 B |
| 11/07/2024 | $37.69 | $38.05 (0.96%) | $38.93 | $37.19 | 228,335 | $1.09 B |
| 11/06/2024 | $37.39 | $37.84 (1.2%) | $38.23 | $35.49 | 426,349 | $1.08 B |
| 11/05/2024 | $33.30 | $34.58 (3.84%) | $34.69 | $33.24 | 120,700 | $989.68 M |
| 11/04/2024 | $32.68 | $33.49 (2.48%) | $33.99 | $32.68 | 114,726 | $958.48 M |
| 11/01/2024 | $33.54 | $32.60 (-2.8%) | $33.71 | $32.45 | 153,209 | $919.87 M |
| 10/31/2024 | $33.80 | $33.17 (-1.86%) | $34.10 | $33.13 | 135,900 | $935.96 M |
| 10/30/2024 | $34.02 | $33.69 (-0.97%) | $34.90 | $33.60 | 147,100 | $950.63 M |
| 10/29/2024 | $33.80 | $34.07 (0.8%) | $34.34 | $33.60 | 139,941 | $961.35 M |
| 10/28/2024 | $33.70 | $33.87 (0.5%) | $34.24 | $33.70 | 95,805 | $955.71 M |
| 10/25/2024 | $34.49 | $34.28 (-0.61%) | $34.86 | $34.23 | 62,414 | $967.28 M |
| 10/24/2024 | $34.07 | $34.15 (0.23%) | $34.16 | $33.32 | 82,909 | $963.61 M |
| 10/23/2024 | $33.24 | $33.99 (2.26%) | $34.01 | $33.17 | 120,800 | $959.10 M |
| 10/22/2024 | $33.62 | $33.57 (-0.15%) | $33.62 | $33.07 | 81,040 | $947.24 M |