Bristow Group, Inc. Common Stock (NY: VTOL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	31.68	32.38	31.55	31.97	146,141	+0.40(+1.27%)
Mar 10, 2025	32.00	32.50	31.19	31.57	217,899	-1.03(-3.16%)
Mar 07, 2025	32.50	33.17	32.38	32.60	116,081	+0.31(+0.96%)
Mar 06, 2025	32.52	32.70	31.79	32.29	123,215	-0.41(-1.25%)
Mar 05, 2025	32.76	33.49	32.13	32.70	138,273	-0.45(-1.36%)
Mar 04, 2025	33.79	33.92	32.48	33.15	189,144	-1.02(-2.99%)
Mar 03, 2025	36.81	37.45	34.05	34.17	229,404	-2.87(-7.75%)
Feb 28, 2025	37.79	37.79	36.33	37.04	230,858	-0.98(-2.58%)
Feb 27, 2025	35.71	38.64	35.71	38.02	384,054	+3.21(+9.22%)
Feb 26, 2025	35.24	35.73	34.66	34.81	168,399	-0.66(-1.86%)
Feb 25, 2025	35.99	36.20	35.12	35.47	198,833	-0.30(-0.84%)
Feb 24, 2025	35.78	36.08	35.12	35.77	106,780	-0.04(-0.11%)
Feb 21, 2025	36.69	36.69	35.51	35.81	128,063	-0.53(-1.46%)
Feb 20, 2025	36.26	36.52	35.88	36.34	88,134	-0.26(-0.71%)
Feb 19, 2025	36.71	36.80	36.27	36.60	129,987	-0.15(-0.41%)
Feb 18, 2025	36.57	36.95	35.81	36.75	63,894	+0.31(+0.85%)
Feb 14, 2025	36.35	36.50	36.04	36.44	72,512	+0.45(+1.25%)
Feb 13, 2025	36.00	36.05	35.16	35.99	59,210	+0.04(+0.11%)
Feb 12, 2025	36.01	36.16	35.70	35.95	82,755	-0.53(-1.45%)
Feb 11, 2025	35.96	36.50	35.47	36.48	70,490	+0.43(+1.19%)
Feb 10, 2025	35.03	36.17	35.03	36.05	76,137	+1.30(+3.74%)
Feb 07, 2025	34.96	35.28	34.64	34.75	76,549	-0.29(-0.83%)
Feb 06, 2025	35.50	35.50	34.57	35.04	122,789	-0.12(-0.34%)
Feb 05, 2025	35.12	35.22	34.80	35.16	57,668	+0.03(+0.09%)
Feb 04, 2025	33.62	35.16	33.43	35.13	88,200	+1.38(+4.09%)
Feb 03, 2025	33.25	34.25	32.93	33.75	212,247	+0.38(+1.14%)
Jan 31, 2025	34.04	34.04	33.07	33.37	88,850	-0.62(-1.82%)
Jan 30, 2025	34.64	34.98	33.70	33.99	81,735	-0.21(-0.61%)
Jan 29, 2025	33.98	34.57	33.76	34.20	63,513	-0.11(-0.32%)
Jan 28, 2025	34.48	34.85	33.91	34.31	84,005	-0.20(-0.58%)
Jan 27, 2025	34.87	35.38	34.41	34.51	88,132	-0.66(-1.88%)
Jan 24, 2025	35.09	35.30	34.71	35.17	63,792	-0.01(-0.03%)
Jan 23, 2025	35.29	35.58	34.94	35.18	97,101	-0.06(-0.17%)
Jan 22, 2025	36.13	36.13	35.20	35.24	198,374	-1.33(-3.64%)
Jan 21, 2025	36.66	36.88	36.30	36.57	68,486	+0.05(+0.14%)
Jan 17, 2025	36.64	37.03	36.17	36.52	64,900	+0.17(+0.47%)
Jan 16, 2025	36.66	36.91	35.81	36.35	70,685	-0.33(-0.90%)
Jan 15, 2025	35.97	36.73	35.75	36.68	80,325	+1.04(+2.92%)
Jan 14, 2025	34.84	35.65	34.84	35.64	78,463	+0.86(+2.47%)
Jan 13, 2025	34.75	35.38	34.54	34.78	109,896	+0.04(+0.12%)
Jan 10, 2025	35.64	35.79	34.28	34.74	82,320	-0.58(-1.64%)
Jan 08, 2025	35.15	35.37	34.76	35.32	89,663	-0.07(-0.20%)
Jan 07, 2025	35.44	35.45	34.94	35.39	89,162	-0.08(-0.23%)
Jan 06, 2025	36.46	36.51	35.17	35.47	112,690	-0.44(-1.23%)
Jan 03, 2025	35.66	35.95	35.05	35.91	127,264	+0.61(+1.73%)