5 DAY PERFORMANCE
+3.95%
1 MONTH PERFORMANCE
+3.70%
3 MONTH PERFORMANCE
-18.70%
6 MONTH PERFORMANCE
-21.21%
YEAR-TO-DATE PERFORMANCE
-12.20%
1 YEAR PERFORMANCE
-15.10%
Bristow Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $29.84 | $30.15 (1.04%) | $30.16 | $29.43 | 257.66 K | $862.89 M |
| 05/28/2025 | $29.98 | $29.72 (-0.87%) | $30.29 | $29.51 | 182.70 K | $850.59 M |
| 05/27/2025 | $29.01 | $29.72 (2.45%) | $29.73 | $28.81 | 302.14 K | $850.59 M |
| 05/23/2025 | $28.03 | $28.97 (3.35%) | $28.99 | $28.03 | 278.32 K | $829.12 M |
| 05/22/2025 | $29.11 | $28.70 (-1.41%) | $29.11 | $28.30 | 158.93 K | $821.39 M |
| 05/21/2025 | $29.23 | $29.16 (-0.24%) | $29.53 | $28.94 | 189.05 K | $834.56 M |
| 05/20/2025 | $29.57 | $29.58 (0.03%) | $30.18 | $29.41 | 102.10 K | $846.58 M |
| 05/19/2025 | $29.76 | $29.61 (-0.5%) | $29.95 | $29.35 | 129.31 K | $847.44 M |
| 05/16/2025 | $29.96 | $30.00 (0.13%) | $30.25 | $29.70 | 178.40 K | $858.60 M |
| 05/15/2025 | $29.93 | $29.97 (0.13%) | $30.06 | $29.18 | 145.82 K | $857.74 M |
| 05/14/2025 | $29.98 | $30.04 (0.2%) | $30.33 | $29.83 | 171.63 K | $859.74 M |
| 05/13/2025 | $30.25 | $30.22 (-0.1%) | $30.84 | $30.17 | 193.90 K | $864.90 M |
| 05/12/2025 | $29.90 | $30.18 (0.94%) | $31.02 | $29.79 | 281.00 K | $863.75 M |
| 05/09/2025 | $29.21 | $29.71 (1.71%) | $30.06 | $29.00 | 273.80 K | $850.30 M |
| 05/08/2025 | $28.23 | $28.73 (1.77%) | $29.04 | $28.18 | 209.70 K | $822.25 M |
| 05/07/2025 | $28.74 | $27.77 (-3.38%) | $29.05 | $26.53 | 283.30 K | $794.78 M |
| 05/06/2025 | $29.66 | $29.49 (-0.57%) | $30.20 | $29.43 | 126.14 K | $844.00 M |
| 05/05/2025 | $29.57 | $29.56 (-0.03%) | $30.08 | $29.51 | 103.14 K | $846.01 M |
| 05/02/2025 | $29.95 | $30.16 (0.7%) | $30.25 | $29.36 | 91.62 K | $863.18 M |
| 05/01/2025 | $28.81 | $29.42 (2.12%) | $29.68 | $28.63 | 139.35 K | $842.00 M |
| 04/30/2025 | $29.46 | $29.04 (-1.43%) | $29.46 | $28.25 | 116.75 K | $831.12 M |
| 04/29/2025 | $29.79 | $29.72 (-0.23%) | $30.13 | $29.48 | 84.31 K | $850.59 M |
| 04/28/2025 | $29.56 | $29.83 (0.91%) | $30.08 | $29.56 | 83.90 K | $853.73 M |
| 04/25/2025 | $29.29 | $29.83 (1.84%) | $29.98 | $28.98 | 108.05 K | $853.73 M |
| 04/24/2025 | $28.77 | $29.30 (1.84%) | $29.51 | $28.67 | 142.93 K | $838.57 M |
| 04/23/2025 | $28.98 | $28.63 (-1.21%) | $29.50 | $28.37 | 195.94 K | $819.39 M |
| 04/22/2025 | $28.62 | $28.60 (-0.07%) | $29.01 | $27.94 | 169.40 K | $818.53 M |
| 04/21/2025 | $28.53 | $28.38 (-0.53%) | $28.84 | $27.99 | 163.80 K | $812.24 M |
| 04/17/2025 | $28.37 | $29.03 (2.33%) | $29.46 | $28.37 | 126.60 K | $830.84 M |
| 04/16/2025 | $28.07 | $28.26 (0.68%) | $28.70 | $27.98 | 199.20 K | $808.80 M |
| 04/15/2025 | $27.53 | $28.09 (2.03%) | $28.58 | $27.53 | 170.82 K | $803.94 M |
| 04/14/2025 | $27.99 | $27.92 (-0.25%) | $28.27 | $27.50 | 171.43 K | $799.07 M |
| 04/11/2025 | $26.44 | $27.33 (3.37%) | $27.70 | $26.12 | 166.01 K | $782.18 M |
| 04/10/2025 | $27.39 | $26.31 (-3.94%) | $27.44 | $25.84 | 243.21 K | $752.99 M |
| 04/09/2025 | $25.11 | $28.35 (12.9%) | $29.02 | $25.11 | 229.50 K | $811.38 M |
| 04/08/2025 | $28.07 | $25.74 (-8.3%) | $28.07 | $25.42 | 189.80 K | $736.68 M |
| 04/07/2025 | $25.93 | $26.77 (3.24%) | $27.91 | $25.53 | 248.61 K | $766.16 M |
| 04/04/2025 | $28.50 | $26.89 (-5.65%) | $28.88 | $26.31 | 312.02 K | $769.59 M |
| 04/03/2025 | $31.03 | $29.86 (-3.77%) | $31.47 | $29.61 | 183.30 K | $854.59 M |
| 04/02/2025 | $32.36 | $33.00 (1.98%) | $33.28 | $32.24 | 208.30 K | $944.46 M |
| 04/01/2025 | $31.41 | $32.46 (3.34%) | $32.63 | $31.39 | 121.23 K | $929.01 M |
| 03/31/2025 | $31.63 | $31.58 (-0.16%) | $31.98 | $30.98 | 137.60 K | $903.82 M |
| 03/28/2025 | $32.40 | $31.82 (-1.79%) | $32.49 | $31.36 | 84.35 K | $910.69 M |
| 03/27/2025 | $32.08 | $32.55 (1.47%) | $32.64 | $31.96 | 91.40 K | $931.58 M |
| 03/26/2025 | $32.57 | $32.09 (-1.47%) | $33.00 | $31.94 | 59.80 K | $918.42 M |
| 03/25/2025 | $32.13 | $32.38 (0.78%) | $32.75 | $32.13 | 168.00 K | $926.72 M |
| 03/24/2025 | $31.73 | $32.19 (1.45%) | $32.46 | $31.73 | 135.70 K | $921.28 M |
| 03/21/2025 | $31.72 | $31.42 (-0.95%) | $31.95 | $31.21 | 308.88 K | $899.24 M |
| 03/20/2025 | $31.63 | $32.11 (1.52%) | $32.34 | $31.53 | 83.00 K | $918.99 M |
| 03/19/2025 | $31.54 | $31.97 (1.36%) | $32.34 | $31.52 | 132.12 K | $914.98 M |
| 03/18/2025 | $31.64 | $31.33 (-0.98%) | $31.85 | $31.07 | 119.90 K | $896.66 M |
| 03/17/2025 | $31.23 | $31.60 (1.18%) | $31.91 | $31.23 | 97.64 K | $904.39 M |
| 03/14/2025 | $31.22 | $31.39 (0.54%) | $31.44 | $30.95 | 93.30 K | $898.38 M |
| 03/13/2025 | $31.52 | $31.02 (-1.59%) | $31.85 | $30.80 | 72.43 K | $887.79 M |
| 03/12/2025 | $31.91 | $31.56 (-1.1%) | $32.13 | $31.36 | 117.90 K | $903.25 M |
| 03/11/2025 | $31.68 | $31.97 (0.92%) | $32.38 | $31.55 | 146.14 K | $914.98 M |
| 03/10/2025 | $32.00 | $31.57 (-1.34%) | $32.50 | $31.19 | 217.90 K | $903.53 M |
| 03/07/2025 | $32.50 | $32.60 (0.31%) | $33.17 | $32.38 | 116.10 K | $933.01 M |
| 03/06/2025 | $32.52 | $32.29 (-0.71%) | $32.70 | $31.79 | 123.22 K | $924.14 M |
| 03/05/2025 | $32.76 | $32.70 (-0.18%) | $33.49 | $32.13 | 138.30 K | $935.87 M |
| 03/04/2025 | $33.79 | $33.15 (-1.89%) | $33.92 | $32.48 | 189.14 K | $948.75 M |
| 03/03/2025 | $36.81 | $34.17 (-7.17%) | $37.45 | $34.05 | 229.40 K | $977.95 M |
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.
