Bristow Group Inc. (VTOL)
NYSE: VTOL · Real-Time Price · USD
35.55
-0.55 (-1.52%)
Jul 30, 2025, 4:00 PM - Market closed

Bristow Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202536.0036.2135.1535.5535.55-1.52%116,495
Jul 29, 202536.5936.5935.8736.1036.10-0.41%224,667
Jul 28, 202536.3037.0236.1636.2536.250.67%95,732
Jul 25, 202536.8436.8435.9436.0136.01-2.39%117,087
Jul 24, 202536.4137.1436.3036.8936.890.44%129,710
Jul 23, 202535.9336.7335.9336.7336.732.86%150,658
Jul 22, 202535.3335.9435.2535.7135.710.88%168,364
Jul 21, 202535.7235.7835.3035.4035.400.08%75,901
Jul 18, 202535.5935.6435.1035.3735.370.14%109,377
Jul 17, 202534.4835.5534.4135.3235.321.85%199,123
Jul 16, 202534.8734.9234.2934.6834.68-0.06%117,256
Jul 15, 202535.7035.7434.6534.7034.70-2.75%165,226
Jul 14, 202535.8035.8335.0335.6835.68-0.97%188,082
Jul 11, 202535.4836.1435.1336.0336.031.72%145,632
Jul 10, 202534.7635.6034.5135.4235.421.52%176,314
Jul 9, 202534.7335.0234.3134.8934.890.32%136,320
Jul 8, 202533.8335.0033.7134.7834.783.33%156,552
Jul 7, 202533.8134.2733.2333.6633.66-1.64%127,911
Jul 3, 202534.1234.5533.8534.2234.220.53%82,241
Jul 2, 202534.0334.0533.2634.0434.040.83%149,088
Jul 1, 202532.9934.2732.4333.7633.762.40%201,037
Jun 30, 202533.2533.3932.9532.9732.97-1.14%151,986
Jun 27, 202533.4833.7833.0933.3533.350.12%707,757
Jun 26, 202532.7933.4732.5333.3133.312.75%126,672
Jun 25, 202531.8932.7331.7632.4232.421.31%236,417
Jun 24, 202531.7932.3131.7732.0032.00-0.03%120,124
Jun 23, 202533.5033.5031.7932.0132.01-3.70%160,085
Jun 20, 202533.8933.8933.0033.2433.24-1.71%245,047
Jun 18, 202534.0434.3833.6133.8233.82-0.82%189,870
Jun 17, 202534.4435.3434.0834.1034.10-0.03%193,977
Jun 16, 202534.2634.4233.7834.1134.11-0.58%183,307
Jun 13, 202534.2134.4933.4334.3134.311.78%247,875
Jun 12, 202532.8833.7532.7233.7133.710.81%290,402
Jun 11, 202532.7133.5532.3733.4433.442.96%387,628
Jun 10, 202531.3032.5330.7432.4832.484.84%686,678
Jun 9, 202530.5631.0930.4530.9830.981.84%286,446
Jun 6, 202530.1830.5029.8630.4230.422.60%102,074
Jun 5, 202529.7629.9229.2629.6529.65-0.03%120,443
Jun 4, 202530.5030.7729.5129.6629.66-3.07%121,685
Jun 3, 202529.5130.6929.3730.6030.603.34%284,669
Jun 2, 202529.4929.9129.4229.6129.611.20%145,902
May 30, 202530.0030.0429.1629.2629.26-2.95%137,574
May 29, 202529.8430.2129.4330.1530.151.45%257,659
May 28, 202529.9830.2929.5129.7229.72-182,682
May 27, 202529.0129.7328.8129.7229.722.59%302,140
May 23, 202528.0328.9928.0328.9728.970.94%278,324
May 22, 202529.1129.1128.3028.7028.70-1.58%158,932
May 21, 202529.2329.5328.9429.1629.16-1.42%189,046
May 20, 202529.5730.1829.4129.5829.58-0.10%102,096
May 19, 202529.7629.9529.3529.6129.61-1.30%129,313