Bristow Group Inc. (VTOL)
NYSE: VTOL · Real-Time Price · USD
34.65
-1.29 (-3.59%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 35.46 | 35.74 | 34.62 | 34.65 | 34.65 | -3.59% | 138,404 |
| Sep 25, 2024 | 36.84 | 36.84 | 35.75 | 35.94 | 35.94 | -2.86% | 65,435 |
| Sep 24, 2024 | 37.23 | 37.53 | 36.50 | 37.00 | 37.00 | 0.54% | 66,455 |
| Sep 23, 2024 | 35.96 | 37.33 | 35.96 | 36.80 | 36.80 | 2.22% | 68,775 |
| Sep 20, 2024 | 36.13 | 36.49 | 35.91 | 36.00 | 36.00 | -1.18% | 268,321 |
| Sep 19, 2024 | 36.33 | 36.64 | 35.65 | 36.43 | 36.43 | 3.61% | 67,596 |
| Sep 18, 2024 | 35.58 | 36.42 | 35.16 | 35.16 | 35.16 | -1.49% | 78,469 |
| Sep 17, 2024 | 35.30 | 36.40 | 34.76 | 35.69 | 35.69 | 2.44% | 84,041 |
| Sep 16, 2024 | 34.48 | 34.98 | 34.15 | 34.84 | 34.84 | 2.50% | 100,539 |
| Sep 13, 2024 | 34.72 | 34.72 | 33.77 | 33.99 | 33.99 | -0.47% | 114,545 |
| Sep 12, 2024 | 34.16 | 34.44 | 33.66 | 34.15 | 34.15 | 1.46% | 83,349 |
| Sep 11, 2024 | 33.56 | 33.91 | 32.83 | 33.66 | 33.66 | -0.47% | 326,077 |
| Sep 10, 2024 | 34.45 | 34.45 | 33.46 | 33.82 | 33.82 | -1.26% | 145,597 |
| Sep 9, 2024 | 36.09 | 36.42 | 34.24 | 34.25 | 34.25 | -5.62% | 109,766 |
| Sep 6, 2024 | 35.84 | 36.42 | 35.31 | 36.29 | 36.29 | 1.03% | 158,171 |
| Sep 5, 2024 | 39.28 | 39.28 | 35.83 | 35.92 | 35.92 | -7.73% | 161,790 |
| Sep 4, 2024 | 38.90 | 39.65 | 38.89 | 38.93 | 38.93 | -0.64% | 261,871 |
| Sep 3, 2024 | 39.47 | 39.61 | 38.58 | 39.18 | 39.18 | -1.58% | 298,868 |
| Aug 30, 2024 | 38.53 | 39.91 | 38.46 | 39.81 | 39.81 | 2.89% | 410,591 |
| Aug 29, 2024 | 38.62 | 38.97 | 38.13 | 38.69 | 38.69 | 0.86% | 100,276 |
| Aug 28, 2024 | 38.36 | 38.58 | 37.87 | 38.36 | 38.36 | 0.24% | 100,453 |
| Aug 27, 2024 | 38.38 | 38.38 | 37.76 | 38.27 | 38.27 | -0.39% | 50,646 |
| Aug 26, 2024 | 38.79 | 38.95 | 38.13 | 38.42 | 38.42 | 1.03% | 86,711 |
| Aug 23, 2024 | 37.48 | 38.36 | 37.21 | 38.03 | 38.03 | 2.78% | 77,406 |
| Aug 22, 2024 | 37.23 | 37.44 | 36.79 | 37.00 | 37.00 | 0.08% | 45,548 |
| Aug 21, 2024 | 37.44 | 37.58 | 36.89 | 36.97 | 36.97 | -0.27% | 61,134 |
| Aug 20, 2024 | 38.48 | 38.48 | 37.03 | 37.07 | 37.07 | -3.51% | 60,285 |
| Aug 19, 2024 | 38.56 | 38.70 | 37.75 | 38.42 | 38.42 | 1.05% | 140,757 |
| Aug 16, 2024 | 37.78 | 38.39 | 37.65 | 38.02 | 38.02 | 0.50% | 78,839 |
| Aug 15, 2024 | 38.16 | 38.73 | 37.36 | 37.83 | 37.83 | 1.97% | 144,175 |
| Aug 14, 2024 | 37.04 | 37.23 | 36.28 | 37.10 | 37.10 | 0.27% | 68,820 |
| Aug 13, 2024 | 38.12 | 38.12 | 36.95 | 37.00 | 37.00 | -2.86% | 72,453 |
| Aug 12, 2024 | 38.00 | 38.56 | 37.83 | 38.09 | 38.09 | 0.95% | 137,493 |
| Aug 9, 2024 | 37.74 | 37.84 | 36.66 | 37.73 | 37.73 | -0.11% | 142,199 |
| Aug 8, 2024 | 37.90 | 38.75 | 37.00 | 37.77 | 37.77 | 0.08% | 198,934 |
| Aug 7, 2024 | 38.99 | 41.50 | 36.61 | 37.74 | 37.74 | 11.72% | 279,679 |
| Aug 6, 2024 | 32.64 | 33.97 | 32.64 | 33.78 | 33.78 | 2.61% | 127,630 |
| Aug 5, 2024 | 32.18 | 32.95 | 31.20 | 32.92 | 32.92 | -2.80% | 183,671 |
| Aug 2, 2024 | 34.83 | 35.84 | 33.47 | 33.87 | 33.87 | -6.31% | 108,637 |
| Aug 1, 2024 | 37.66 | 37.76 | 35.79 | 36.15 | 36.15 | -4.74% | 121,527 |
| Jul 31, 2024 | 37.21 | 38.17 | 37.03 | 37.95 | 37.95 | 2.48% | 159,933 |
| Jul 30, 2024 | 37.07 | 37.64 | 36.75 | 37.03 | 37.03 | 0.54% | 65,198 |
| Jul 29, 2024 | 37.42 | 37.50 | 36.33 | 36.83 | 36.83 | -1.13% | 73,717 |
| Jul 26, 2024 | 37.78 | 37.87 | 36.93 | 37.25 | 37.25 | 0.13% | 66,823 |
| Jul 25, 2024 | 36.59 | 37.96 | 36.59 | 37.20 | 37.20 | 2.31% | 116,077 |
| Jul 24, 2024 | 36.64 | 37.20 | 36.25 | 36.36 | 36.36 | -1.73% | 64,363 |
| Jul 23, 2024 | 36.54 | 37.30 | 36.21 | 37.00 | 37.00 | 1.23% | 82,210 |
| Jul 22, 2024 | 35.93 | 36.62 | 35.38 | 36.55 | 36.55 | 2.15% | 77,676 |
| Jul 19, 2024 | 36.50 | 36.85 | 35.72 | 35.78 | 35.78 | -2.48% | 99,718 |
| Jul 18, 2024 | 36.20 | 37.67 | 36.12 | 36.69 | 36.69 | 0.36% | 108,419 |
| Jul 17, 2024 | 36.54 | 37.17 | 36.12 | 36.56 | 36.56 | -0.92% | 107,943 |
| Jul 16, 2024 | 36.00 | 37.05 | 35.67 | 36.90 | 36.90 | 2.41% | 145,594 |
| Jul 15, 2024 | 36.00 | 36.52 | 35.72 | 36.03 | 36.03 | 1.49% | 169,136 |
| Jul 12, 2024 | 35.13 | 35.64 | 34.63 | 35.50 | 35.50 | 2.84% | 139,630 |
| Jul 11, 2024 | 33.79 | 34.69 | 33.50 | 34.52 | 34.52 | 3.76% | 103,159 |
| Jul 10, 2024 | 32.79 | 33.27 | 32.71 | 33.27 | 33.27 | 1.71% | 56,332 |
| Jul 9, 2024 | 32.44 | 32.75 | 32.03 | 32.71 | 32.71 | -0.15% | 64,468 |
| Jul 8, 2024 | 32.88 | 33.00 | 32.41 | 32.76 | 32.76 | 0.12% | 101,594 |
| Jul 5, 2024 | 33.02 | 33.19 | 32.41 | 32.72 | 32.72 | -1.92% | 70,803 |
| Jul 3, 2024 | 33.39 | 33.64 | 32.97 | 33.36 | 33.36 | 0.39% | 36,613 |
| Jul 2, 2024 | 33.01 | 33.56 | 32.94 | 33.23 | 33.23 | 1.47% | 68,748 |
| Jul 1, 2024 | 33.68 | 33.68 | 32.53 | 32.75 | 32.75 | -2.33% | 86,448 |
| Jun 28, 2024 | 33.69 | 33.80 | 33.18 | 33.53 | 33.53 | 0.06% | 358,995 |
| Jun 27, 2024 | 33.88 | 33.92 | 32.74 | 33.51 | 33.51 | -0.06% | 108,367 |
| Jun 26, 2024 | 33.38 | 33.59 | 32.97 | 33.53 | 33.53 | 0.24% | 78,151 |
| Jun 25, 2024 | 33.35 | 33.65 | 32.97 | 33.45 | 33.45 | 0.33% | 60,003 |
| Jun 24, 2024 | 32.47 | 33.43 | 32.47 | 33.34 | 33.34 | 3.03% | 107,981 |
| Jun 21, 2024 | 32.73 | 32.73 | 31.98 | 32.36 | 32.36 | -0.61% | 384,841 |
| Jun 20, 2024 | 32.75 | 33.41 | 32.36 | 32.56 | 32.56 | -1.39% | 70,919 |
| Jun 18, 2024 | 33.12 | 33.85 | 32.95 | 33.02 | 33.02 | 0.12% | 124,605 |
| Jun 17, 2024 | 31.65 | 33.18 | 31.65 | 32.98 | 32.98 | 2.87% | 107,198 |
| Jun 14, 2024 | 32.63 | 32.63 | 31.82 | 32.06 | 32.06 | -2.85% | 70,992 |
| Jun 13, 2024 | 33.38 | 33.49 | 32.68 | 33.00 | 33.00 | -1.99% | 112,797 |
| Jun 12, 2024 | 34.43 | 34.43 | 33.50 | 33.67 | 33.67 | 0.36% | 74,378 |
| Jun 11, 2024 | 32.89 | 33.58 | 32.50 | 33.55 | 33.55 | 1.30% | 99,709 |
| Jun 10, 2024 | 32.25 | 33.58 | 32.25 | 33.12 | 33.12 | 1.91% | 117,109 |
| Jun 7, 2024 | 32.31 | 32.86 | 32.23 | 32.50 | 32.50 | -0.09% | 99,381 |
| Jun 6, 2024 | 33.65 | 33.79 | 32.52 | 32.53 | 32.53 | -4.21% | 90,651 |
| Jun 5, 2024 | 33.49 | 34.10 | 33.12 | 33.96 | 33.96 | 1.56% | 80,792 |
| Jun 4, 2024 | 33.46 | 33.47 | 32.76 | 33.44 | 33.44 | -1.01% | 110,226 |
| Jun 3, 2024 | 36.01 | 36.01 | 33.55 | 33.78 | 33.78 | -5.93% | 113,586 |
| May 31, 2024 | 35.47 | 36.10 | 35.41 | 35.91 | 35.91 | 1.24% | 183,506 |
| May 30, 2024 | 35.36 | 35.80 | 35.35 | 35.47 | 35.47 | 0.25% | 79,426 |
| May 29, 2024 | 36.00 | 36.33 | 35.35 | 35.38 | 35.38 | -3.49% | 93,009 |
| May 28, 2024 | 36.49 | 36.76 | 36.19 | 36.66 | 36.66 | 1.30% | 190,672 |
| May 24, 2024 | 36.44 | 36.68 | 35.96 | 36.19 | 36.19 | -0.06% | 96,445 |
| May 23, 2024 | 36.80 | 36.80 | 35.82 | 36.21 | 36.21 | -1.55% | 145,987 |
| May 22, 2024 | 37.75 | 37.75 | 36.44 | 36.78 | 36.78 | -2.83% | 148,340 |
| May 21, 2024 | 37.72 | 38.28 | 37.60 | 37.85 | 37.85 | -0.16% | 113,323 |
| May 20, 2024 | 37.11 | 38.08 | 37.00 | 37.91 | 37.91 | 1.99% | 408,707 |
| May 17, 2024 | 36.59 | 37.44 | 36.14 | 37.17 | 37.17 | 2.26% | 292,281 |
| May 16, 2024 | 35.66 | 36.43 | 35.39 | 36.35 | 36.35 | 1.06% | 149,322 |
| May 15, 2024 | 36.09 | 36.59 | 35.06 | 35.97 | 35.97 | 0.33% | 285,866 |
| May 14, 2024 | 34.73 | 36.07 | 34.38 | 35.85 | 35.85 | 3.76% | 385,477 |
| May 13, 2024 | 34.00 | 34.73 | 33.86 | 34.55 | 34.55 | 1.62% | 231,558 |
| May 10, 2024 | 33.77 | 34.25 | 33.77 | 34.00 | 34.00 | 0.86% | 291,496 |
| May 9, 2024 | 32.39 | 34.42 | 32.02 | 33.71 | 33.71 | 4.53% | 326,864 |
| May 8, 2024 | 28.55 | 32.36 | 27.50 | 32.25 | 32.25 | 13.24% | 486,752 |
| May 7, 2024 | 28.66 | 28.87 | 28.40 | 28.48 | 28.48 | 0.07% | 132,081 |
| May 6, 2024 | 27.85 | 28.56 | 27.85 | 28.46 | 28.46 | 2.74% | 114,773 |