5 DAY PERFORMANCE
+6.37%
1 MONTH PERFORMANCE
+16.75%
3 MONTH PERFORMANCE
+26.61%
6 MONTH PERFORMANCE
+24.99%
YEAR-TO-DATE PERFORMANCE
+28.10%
1 YEAR PERFORMANCE
+28.17%
Bristow Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $46.26 | $46.91 (1.41%) | $46.94 | $45.99 | 254.53 K | $1.35 B |
| 02/18/2026 | $45.50 | $46.00 (1.1%) | $46.33 | $45.26 | 188.81 K | $1.33 B |
| 02/17/2026 | $44.35 | $44.20 (-0.34%) | $44.43 | $43.29 | 220.64 K | $1.28 B |
| 02/13/2026 | $43.98 | $44.10 (0.27%) | $45.08 | $43.87 | 199.83 K | $1.27 B |
| 02/12/2026 | $45.69 | $44.26 (-3.13%) | $45.69 | $43.63 | 109.24 K | $1.28 B |
| 02/11/2026 | $45.71 | $45.41 (-0.66%) | $46.04 | $44.80 | 193.80 K | $1.31 B |
| 02/10/2026 | $45.17 | $44.76 (-0.91%) | $45.55 | $44.20 | 108.40 K | $1.29 B |
| 02/09/2026 | $44.91 | $45.00 (0.2%) | $45.95 | $44.84 | 213.91 K | $1.30 B |
| 02/06/2026 | $44.19 | $45.00 (1.83%) | $45.31 | $44.19 | 226.84 K | $1.30 B |
| 02/05/2026 | $43.96 | $44.07 (0.25%) | $45.25 | $43.44 | 201.10 K | $1.27 B |
| 02/04/2026 | $45.49 | $44.75 (-1.63%) | $45.98 | $44.03 | 201.62 K | $1.29 B |
| 02/03/2026 | $44.37 | $45.35 (2.21%) | $45.56 | $44.37 | 118.90 K | $1.31 B |
| 02/02/2026 | $43.34 | $44.25 (2.1%) | $44.56 | $43.16 | 325.51 K | $1.28 B |
| 01/30/2026 | $44.34 | $43.96 (-0.86%) | $44.87 | $43.29 | 311.30 K | $1.27 B |
| 01/29/2026 | $44.77 | $44.93 (0.36%) | $45.68 | $44.31 | 156.11 K | $1.30 B |
| 01/28/2026 | $45.32 | $44.15 (-2.58%) | $45.55 | $43.50 | 219.40 K | $1.27 B |
| 01/27/2026 | $44.31 | $45.00 (1.56%) | $45.40 | $44.30 | 301.54 K | $1.30 B |
| 01/26/2026 | $44.21 | $44.20 (-0.02%) | $45.28 | $43.77 | 357.35 K | $1.28 B |
| 01/23/2026 | $42.78 | $43.75 (2.27%) | $44.55 | $42.29 | 392.53 K | $1.26 B |
| 01/22/2026 | $41.77 | $41.87 (0.24%) | $42.01 | $41.50 | 185.01 K | $1.21 B |
| 01/21/2026 | $40.95 | $41.65 (1.71%) | $41.95 | $40.95 | 178.30 K | $1.20 B |
| 01/20/2026 | $40.20 | $40.28 (0.2%) | $40.49 | $39.67 | 147.90 K | $1.16 B |
| 01/16/2026 | $40.82 | $40.18 (-1.57%) | $41.00 | $40.02 | 103.81 K | $1.16 B |
| 01/15/2026 | $40.30 | $40.95 (1.61%) | $41.35 | $39.80 | 178.57 K | $1.18 B |
| 01/14/2026 | $40.10 | $40.34 (0.6%) | $40.97 | $39.85 | 139.54 K | $1.16 B |
| 01/13/2026 | $40.34 | $39.88 (-1.14%) | $40.60 | $39.85 | 97.11 K | $1.15 B |
| 01/12/2026 | $40.21 | $40.02 (-0.47%) | $40.35 | $39.25 | 100.23 K | $1.16 B |
| 01/09/2026 | $39.91 | $40.14 (0.58%) | $40.95 | $39.91 | 148.60 K | $1.16 B |
| 01/08/2026 | $38.24 | $39.87 (4.26%) | $39.96 | $38.19 | 154.12 K | $1.15 B |
| 01/07/2026 | $39.37 | $38.13 (-3.15%) | $39.80 | $38.06 | 132.20 K | $1.10 B |
| 01/06/2026 | $38.42 | $39.37 (2.47%) | $39.50 | $38.28 | 184.24 K | $1.14 B |
| 01/05/2026 | $38.00 | $38.60 (1.58%) | $39.16 | $37.46 | 233.85 K | $1.11 B |
| 01/02/2026 | $36.58 | $37.34 (2.08%) | $37.80 | $36.38 | 180.50 K | $1.08 B |
| 12/31/2025 | $36.66 | $36.62 (-0.11%) | $37.00 | $36.01 | 156.10 K | $1.06 B |
| 12/30/2025 | $36.40 | $36.68 (0.77%) | $36.87 | $36.37 | 113.10 K | $1.06 B |
| 12/29/2025 | $36.85 | $36.40 (-1.22%) | $36.85 | $36.36 | 81.00 K | $1.05 B |
| 12/26/2025 | $36.53 | $36.62 (0.25%) | $36.81 | $35.99 | 114.70 K | $1.06 B |
| 12/24/2025 | $36.21 | $36.34 (0.36%) | $36.84 | $36.06 | 77.30 K | $1.05 B |
| 12/23/2025 | $36.57 | $36.32 (-0.68%) | $37.05 | $36.15 | 107.12 K | $1.05 B |
| 12/22/2025 | $36.44 | $36.54 (0.27%) | $37.21 | $36.43 | 205.51 K | $1.05 B |
| 12/19/2025 | $35.83 | $36.37 (1.51%) | $36.58 | $35.65 | 398.90 K | $1.05 B |
| 12/18/2025 | $36.74 | $35.70 (-2.83%) | $36.74 | $35.65 | 146.70 K | $1.03 B |
| 12/17/2025 | $36.25 | $36.44 (0.52%) | $36.86 | $35.95 | 131.10 K | $1.05 B |
| 12/16/2025 | $37.40 | $36.30 (-2.94%) | $37.40 | $35.95 | 210.01 K | $1.05 B |
| 12/15/2025 | $37.50 | $37.61 (0.29%) | $38.12 | $37.36 | 187.80 K | $1.09 B |
| 12/12/2025 | $37.53 | $37.11 (-1.12%) | $37.85 | $36.92 | 178.00 K | $1.07 B |
| 12/11/2025 | $36.30 | $37.39 (3%) | $37.41 | $35.90 | 159.10 K | $1.08 B |
| 12/10/2025 | $36.42 | $36.39 (-0.08%) | $36.78 | $36.05 | 152.10 K | $1.05 B |
| 12/09/2025 | $36.38 | $36.35 (-0.08%) | $36.92 | $35.77 | 136.91 K | $1.05 B |
| 12/08/2025 | $36.49 | $36.12 (-1.01%) | $37.01 | $36.07 | 171.20 K | $1.04 B |
| 12/05/2025 | $37.46 | $36.64 (-2.19%) | $37.78 | $36.53 | 145.20 K | $1.06 B |
| 12/04/2025 | $37.14 | $37.34 (0.54%) | $37.91 | $37.05 | 146.90 K | $1.08 B |
| 12/03/2025 | $36.51 | $37.39 (2.41%) | $37.70 | $36.27 | 147.20 K | $1.08 B |
| 12/02/2025 | $37.22 | $36.17 (-2.82%) | $37.22 | $35.96 | 160.11 K | $1.04 B |
| 12/01/2025 | $37.34 | $37.21 (-0.35%) | $38.01 | $37.13 | 177.54 K | $1.07 B |
| 11/28/2025 | $37.44 | $37.51 (0.19%) | $37.87 | $37.25 | 85.01 K | $1.08 B |
| 11/26/2025 | $37.37 | $37.32 (-0.13%) | $38.24 | $37.28 | 308.90 K | $1.08 B |
| 11/25/2025 | $37.17 | $37.50 (0.89%) | $37.67 | $36.39 | 206.80 K | $1.08 B |
| 11/24/2025 | $36.63 | $36.78 (0.41%) | $36.98 | $36.39 | 125.70 K | $1.06 B |
| 11/21/2025 | $36.56 | $36.86 (0.82%) | $37.18 | $36.13 | 228.22 K | $1.06 B |
| 11/20/2025 | $37.42 | $36.67 (-2%) | $38.28 | $36.62 | 215.10 K | $1.06 B |
| 11/19/2025 | $36.85 | $37.05 (0.54%) | $37.39 | $36.59 | 151.54 K | $1.07 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.
