-
5 DAY PERFORMANCE
+3.66% -
1 MONTH PERFORMANCE
+12.95% -
3 MONTH PERFORMANCE
+2.65% -
6 MONTH PERFORMANCE
+0.26% -
YEAR-TO-DATE PERFORMANCE
+34.24% -
1 YEAR PERFORMANCE
+43.70%
Bristow Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/21/2024 | $33.93 | $33.60 (-0.97%) | $34.07 | $33.51 | 77,602 | $948.09 M |
| 10/18/2024 | $34.36 | $33.64 (-2.1%) | $34.39 | $33.46 | 58,900 | $949.22 M |
| 10/17/2024 | $34.10 | $34.51 (1.2%) | $34.61 | $33.75 | 51,800 | $973.77 M |
| 10/16/2024 | $33.81 | $34.40 (1.75%) | $34.45 | $33.59 | 56,213 | $970.66 M |
| 10/15/2024 | $33.68 | $33.46 (-0.65%) | $34.02 | $33.06 | 62,731 | $944.14 M |
| 10/14/2024 | $34.61 | $34.23 (-1.1%) | $34.77 | $34.06 | 44,305 | $965.87 M |
| 10/11/2024 | $34.18 | $35.15 (2.84%) | $35.37 | $34.14 | 57,600 | $991.83 M |
| 10/10/2024 | $34.41 | $34.36 (-0.15%) | $34.49 | $34.09 | 114,800 | $969.54 M |
| 10/09/2024 | $34.44 | $34.63 (0.55%) | $35.17 | $34.31 | 72,900 | $977.15 M |
| 10/08/2024 | $35.22 | $34.65 (-1.62%) | $35.22 | $34.29 | 61,100 | $977.72 M |
| 10/07/2024 | $35.86 | $35.63 (-0.64%) | $36.22 | $35.48 | 57,300 | $1.01 B |
| 10/04/2024 | $36.18 | $35.94 (-0.66%) | $36.33 | $35.49 | 68,100 | $1.01 B |
| 10/03/2024 | $35.08 | $35.51 (1.23%) | $35.96 | $34.70 | 96,013 | $1.00 B |
| 10/02/2024 | $35.55 | $35.27 (-0.79%) | $35.76 | $35.02 | 74,600 | $995.21 M |
| 10/01/2024 | $34.58 | $35.37 (2.28%) | $35.79 | $34.53 | 95,600 | $998.04 M |
| 09/30/2024 | $34.60 | $34.69 (0.26%) | $34.91 | $34.13 | 143,900 | $978.85 M |
| 09/27/2024 | $34.90 | $34.63 (-0.77%) | $35.08 | $34.56 | 87,500 | $977.15 M |
| 09/26/2024 | $35.46 | $34.65 (-2.28%) | $35.74 | $34.62 | 138,404 | $977.72 M |
| 09/25/2024 | $36.84 | $35.94 (-2.44%) | $36.84 | $35.75 | 65,435 | $1.01 B |
| 09/24/2024 | $37.23 | $37.00 (-0.62%) | $37.53 | $36.50 | 66,500 | $1.04 B |
| 09/23/2024 | $35.96 | $36.80 (2.34%) | $37.33 | $35.96 | 68,800 | $1.04 B |
| 09/20/2024 | $36.13 | $36.00 (-0.36%) | $36.49 | $35.91 | 268,321 | $1.02 B |
| 09/19/2024 | $36.33 | $36.43 (0.28%) | $36.64 | $35.65 | 67,600 | $1.03 B |
| 09/18/2024 | $35.58 | $35.16 (-1.18%) | $36.42 | $35.16 | 78,500 | $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 |