Bristow Group Inc. (VTOL)
NYSE: VTOL · Real-Time Price · USD
29.86
+0.56 (1.91%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Bristow Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202529.2929.9828.9829.8329.831.81%108,045
Apr 24, 202528.7729.5128.6729.3029.302.34%142,927
Apr 23, 202528.9829.5028.3728.6328.630.10%195,941
Apr 22, 202528.6229.0127.9428.6028.600.78%169,356
Apr 21, 202528.5328.8427.9928.3828.38-2.24%163,782
Apr 17, 202528.3729.4628.3729.0329.032.72%126,567
Apr 16, 202528.0728.7027.9828.2628.260.61%199,191
Apr 15, 202527.5328.5827.5328.0928.090.61%170,815
Apr 14, 202527.9928.2727.5027.9227.922.16%171,431
Apr 11, 202526.4427.7026.1227.3327.333.88%166,006
Apr 10, 202527.3927.4425.8426.3126.31-7.20%243,214
Apr 9, 202525.1129.0225.1128.3528.3510.14%229,504
Apr 8, 202528.0728.0725.4225.7425.74-3.85%189,772
Apr 7, 202525.9327.9125.5326.7726.77-0.45%248,608
Apr 4, 202528.5028.8826.3126.8926.89-9.95%312,018
Apr 3, 202531.0331.4729.6129.8629.86-9.52%183,289
Apr 2, 202532.3633.2832.2433.0033.001.66%208,273
Apr 1, 202531.4132.6331.3932.4632.462.79%121,225
Mar 31, 202531.6331.9830.9831.5831.58-0.75%137,587
Mar 28, 202532.4032.4931.3631.8231.82-2.24%84,349
Mar 27, 202532.0832.6431.9632.5532.551.43%91,357
Mar 26, 202532.5733.0031.9432.0932.09-0.90%59,798
Mar 25, 202532.1332.7532.1332.3832.380.59%167,990
Mar 24, 202531.7332.4731.7332.1932.192.45%135,697
Mar 21, 202531.7231.9531.2131.4231.42-2.15%308,876
Mar 20, 202531.6332.3431.5332.1132.110.44%82,981
Mar 19, 202531.5432.3431.5231.9731.972.04%132,118
Mar 18, 202531.6431.8531.0731.3331.33-0.85%119,898
Mar 17, 202531.2331.9131.2331.6031.600.67%97,638
Mar 14, 202531.2231.4430.9531.3931.391.19%93,263
Mar 13, 202531.5231.8530.8031.0231.02-1.71%72,428
Mar 12, 202531.9132.1331.3631.5631.56-1.28%117,853
Mar 11, 202531.6832.3831.5531.9731.971.27%146,141
Mar 10, 202532.0032.5031.1931.5731.57-3.16%217,890
Mar 7, 202532.5033.1732.3832.6032.600.96%116,081
Mar 6, 202532.5232.7031.7932.2932.29-1.25%123,215
Mar 5, 202532.7633.4932.1332.7032.70-1.36%138,273
Mar 4, 202533.7933.9232.4833.1533.15-2.99%189,144
Mar 3, 202536.8137.4534.0534.1734.17-7.75%229,404
Feb 28, 202537.7937.7936.3337.0437.04-2.58%230,858
Feb 27, 202535.7138.6435.7138.0238.029.22%384,055
Feb 26, 202535.2435.7434.6634.8134.81-1.86%168,399
Feb 25, 202535.9936.2035.1235.4735.47-0.84%198,833
Feb 24, 202535.7836.0835.1235.7735.77-0.11%106,780
Feb 21, 202536.6936.6935.5135.8135.81-1.46%128,063
Feb 20, 202536.2636.5235.8836.3436.34-0.71%88,134
Feb 19, 202536.7136.8036.2736.6036.60-0.41%129,987
Feb 18, 202536.5736.9535.8236.7536.750.85%63,894
Feb 14, 202536.3536.5036.0436.4436.441.25%72,512
Feb 13, 202536.0036.0535.1635.9935.990.11%59,210