Bristow Group, Inc. Common Stock (VTOL)

Last Price45.35

Change-0.04 (-0.09%)

NYSE· Last Trade: Sep 1st, 5:12 PM EDT

Historical Prices For Bristow Group, Inc. Common Stock (VTOL)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	44.12	45.96	42.04	45.39	327,415	45.39
8/28/2026	45.92	45.92	43.56	43.73	233,416	43.73
8/27/2026	44.76	46.27	44.28	45.86	237,846	45.86
8/26/2026	45.56	46.20	44.65	45.05	316,276	45.05
8/25/2026	45.79	46.59	45.55	45.90	306,222	45.90
8/24/2026	45.26	46.02	44.78	45.95	251,408	45.95
8/21/2026	45.63	47.34	44.80	45.29	200,645	45.29
8/20/2026	46.95	47.05	45.87	45.94	204,326	45.94
8/19/2026	46.21	47.00	45.84	46.71	301,421	46.71
8/18/2026	46.26	46.62	45.51	45.89	224,140	45.89
8/17/2026	46.68	46.78	45.98	46.15	130,538	46.15
8/14/2026	46.52	47.14	46.37	46.53	166,810	46.53
8/13/2026	46.05	46.62	45.60	46.48	199,549	46.35
8/12/2026	46.19	46.56	45.65	45.93	203,306	45.81
8/11/2026	46.79	47.17	45.83	46.17	172,296	46.05
8/10/2026	45.76	46.87	45.75	46.53	235,636	46.40
8/07/2026	44.57	46.08	44.37	45.76	209,251	45.64
8/06/2026	45.51	46.48	44.79	45.01	264,288	44.89
8/05/2026	45.39	45.61	41.64	44.24	510,830	44.12
8/04/2026	45.56	47.91	45.12	47.74	259,410	47.61
8/03/2026	45.00	45.76	44.59	45.67	235,039	45.55
7/31/2026	44.94	45.60	43.98	45.32	157,474	45.20
7/30/2026	45.10	45.69	44.29	44.72	178,808	44.60
7/29/2026	45.80	46.02	44.46	44.92	200,077	44.80
7/28/2026	46.15	46.17	45.12	45.35	129,606	45.23
7/27/2026	45.82	46.50	45.38	46.11	144,000	45.99
7/24/2026	45.59	46.16	45.54	45.71	126,296	45.59
7/23/2026	45.87	45.87	44.71	45.16	171,981	45.04
7/22/2026	45.15	46.50	44.89	45.09	128,335	44.97
7/21/2026	44.08	45.53	43.70	45.14	139,127	45.02
7/20/2026	44.08	44.76	43.80	44.16	185,124	44.04
7/17/2026	44.05	44.51	43.70	44.17	190,559	44.05
7/16/2026	43.73	44.53	43.69	44.35	157,649	44.23
7/15/2026	43.52	44.05	43.25	43.88	128,595	43.76
7/14/2026	43.96	44.51	43.17	43.35	153,450	43.23
7/13/2026	44.03	44.70	43.23	43.68	187,819	43.56
7/10/2026	43.21	43.74	43.21	43.63	156,915	43.51
7/09/2026	43.62	43.92	42.30	43.14	242,391	43.02
7/08/2026	43.13	44.26	43.13	43.84	284,616	43.72
7/07/2026	42.56	43.21	42.56	42.76	248,646	42.65
7/06/2026	41.39	42.44	41.39	42.10	224,119	41.99
7/02/2026	40.98	41.57	40.88	41.41	226,868	41.30
7/01/2026	41.42	41.83	40.55	40.66	258,051	40.55
6/30/2026	41.24	41.99	41.24	41.32	194,651	41.21
6/29/2026	41.85	42.37	41.24	41.55	326,319	41.44
6/26/2026	40.99	41.97	40.83	41.92	443,867	41.81
6/25/2026	41.42	41.77	40.84	41.39	282,633	41.28
6/24/2026	42.10	42.10	40.73	41.15	334,131	41.04
6/23/2026	42.44	43.97	42.39	42.63	337,246	42.52
6/22/2026	42.15	42.61	41.54	42.41	281,209	42.30
6/18/2026	42.47	42.73	41.55	42.35	1,130,157	42.24
6/17/2026	43.81	43.81	42.29	42.43	250,479	42.32
6/16/2026	42.91	43.99	42.84	43.14	232,153	43.02
6/15/2026	43.49	44.49	42.99	43.13	210,319	43.01
6/12/2026	43.25	44.52	43.10	43.96	197,814	43.84
6/11/2026	43.27	43.78	42.48	43.08	148,954	42.96
6/10/2026	42.79	43.57	42.55	42.80	132,919	42.68
6/09/2026	43.07	43.51	42.33	42.85	172,804	42.73
6/08/2026	42.09	43.13	41.97	43.00	200,369	42.88
6/05/2026	42.20	42.20	41.13	41.64	245,987	41.53
6/04/2026	41.26	42.26	41.20	42.09	136,162	41.98
6/03/2026	42.31	42.58	41.09	41.16	223,389	41.05
6/02/2026	42.07	43.24	42.07	42.21	248,985	42.10