Bristow Group, Inc. Common Stock (VTOL)

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

Date Range:

2025-09-10 - 2025-12-10

Date	Open	High	Low	Close	Volume	Adjusted Close
12/09/2025	36.38	36.92	35.77	36.35	136,913	36.35
12/08/2025	36.49	37.01	36.07	36.12	159,026	36.12
12/05/2025	37.46	37.78	36.53	36.64	145,195	36.64
12/04/2025	37.14	37.91	37.05	37.34	146,901	37.34
12/03/2025	36.51	37.70	36.27	37.39	147,190	37.39
12/02/2025	37.22	37.22	35.96	36.17	160,105	36.17
12/01/2025	37.34	38.01	37.13	37.21	179,481	37.21
11/28/2025	37.44	37.87	37.25	37.51	85,006	37.51
11/26/2025	37.37	38.23	37.27	37.32	308,871	37.32
11/25/2025	37.17	37.67	36.39	37.50	206,780	37.50
11/24/2025	36.63	36.98	36.39	36.78	125,115	36.78
11/21/2025	36.56	37.18	36.13	36.86	228,218	36.86
11/20/2025	37.42	38.28	36.62	36.67	215,070	36.67
11/19/2025	36.85	37.39	36.59	37.05	151,539	37.05
11/18/2025	37.26	37.94	37.00	37.26	148,779	37.26
11/17/2025	38.53	39.18	36.94	37.08	234,312	37.08
11/14/2025	37.88	39.22	37.54	38.84	357,555	38.84
11/13/2025	37.74	38.66	37.17	37.96	210,268	37.96
11/12/2025	38.16	39.05	37.74	37.78	210,259	37.78
11/11/2025	37.74	39.15	37.59	38.49	239,388	38.49
11/10/2025	37.47	38.10	36.80	37.94	212,409	37.94
11/07/2025	38.08	38.75	36.72	36.99	214,914	36.99
11/06/2025	39.00	39.58	37.14	37.94	367,131	37.94
11/05/2025	41.39	41.39	35.03	38.75	392,465	38.75
11/04/2025	42.15	42.15	40.55	41.27	213,100	41.27
11/03/2025	40.80	42.89	40.49	42.71	537,491	42.71
10/31/2025	39.91	40.90	39.63	40.70	463,407	40.70
10/30/2025	38.93	40.09	38.84	39.97	125,484	39.97
10/29/2025	38.64	39.45	38.63	39.07	132,553	39.07
10/28/2025	38.43	38.75	38.05	38.46	95,904	38.46
10/27/2025	39.61	39.87	38.55	38.59	110,659	38.59
10/24/2025	41.41	42.05	39.55	39.62	124,085	39.62
10/23/2025	39.50	41.67	39.42	41.47	260,947	41.47
10/22/2025	38.99	39.28	38.48	39.05	150,911	39.05
10/21/2025	38.96	39.30	38.59	38.74	152,583	38.74
10/20/2025	38.20	39.07	38.17	38.96	162,559	38.96
10/17/2025	38.45	38.59	37.70	38.20	174,692	38.20
10/16/2025	38.87	39.32	38.63	38.71	138,786	38.71
10/15/2025	38.69	39.24	38.13	38.83	174,812	38.83
10/14/2025	37.30	38.37	37.27	38.25	197,558	38.25
10/13/2025	37.46	37.69	37.08	37.63	90,842	37.63
10/10/2025	37.17	38.03	36.82	36.84	219,056	36.84
10/09/2025	37.00	37.41	36.77	37.23	128,581	37.23
10/08/2025	36.76	36.90	35.86	36.87	101,553	36.87
10/07/2025	37.02	37.25	36.11	36.70	214,742	36.70
10/06/2025	36.74	37.44	36.68	37.14	133,624	37.14
10/03/2025	36.87	37.40	36.52	36.58	127,734	36.58
10/02/2025	36.46	36.61	36.12	36.40	105,670	36.40
10/01/2025	35.76	37.03	35.75	36.72	136,075	36.72
9/30/2025	35.93	36.30	35.38	36.08	132,069	36.08
9/29/2025	37.69	37.74	36.06	36.30	128,209	36.30
9/26/2025	37.49	38.43	37.23	37.87	110,637	37.87
9/25/2025	36.93	37.26	36.57	37.19	90,321	37.19
9/24/2025	37.40	38.20	37.09	37.15	106,120	37.15
9/23/2025	37.01	38.19	36.65	37.32	149,244	37.32
9/22/2025	37.00	37.00	36.27	36.73	136,329	36.73
9/19/2025	38.12	38.12	37.03	37.09	272,467	37.09
9/18/2025	37.83	38.62	37.32	38.37	179,363	38.37
9/17/2025	37.70	38.30	37.25	37.65	142,459	37.65
9/16/2025	37.93	38.16	37.69	37.87	149,488	37.87
9/15/2025	38.04	38.15	37.51	37.70	155,891	37.70
9/12/2025	38.05	38.27	37.55	37.72	74,768	37.72
9/11/2025	37.23	38.29	37.00	38.27	160,479	38.27
9/10/2025	37.73	38.20	37.38	37.50	142,586	37.50