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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 36.00 | 36.21 | 35.15 | 35.55 | 35.55 | -1.52% | 116,495 |
Jul 29, 2025 | 36.59 | 36.59 | 35.87 | 36.10 | 36.10 | -0.41% | 224,667 |
Jul 28, 2025 | 36.30 | 37.02 | 36.16 | 36.25 | 36.25 | 0.67% | 95,732 |
Jul 25, 2025 | 36.84 | 36.84 | 35.94 | 36.01 | 36.01 | -2.39% | 117,087 |
Jul 24, 2025 | 36.41 | 37.14 | 36.30 | 36.89 | 36.89 | 0.44% | 129,710 |
Jul 23, 2025 | 35.93 | 36.73 | 35.93 | 36.73 | 36.73 | 2.86% | 150,658 |
Jul 22, 2025 | 35.33 | 35.94 | 35.25 | 35.71 | 35.71 | 0.88% | 168,364 |
Jul 21, 2025 | 35.72 | 35.78 | 35.30 | 35.40 | 35.40 | 0.08% | 75,901 |
Jul 18, 2025 | 35.59 | 35.64 | 35.10 | 35.37 | 35.37 | 0.14% | 109,377 |
Jul 17, 2025 | 34.48 | 35.55 | 34.41 | 35.32 | 35.32 | 1.85% | 199,123 |
Jul 16, 2025 | 34.87 | 34.92 | 34.29 | 34.68 | 34.68 | -0.06% | 117,256 |
Jul 15, 2025 | 35.70 | 35.74 | 34.65 | 34.70 | 34.70 | -2.75% | 165,226 |
Jul 14, 2025 | 35.80 | 35.83 | 35.03 | 35.68 | 35.68 | -0.97% | 188,082 |
Jul 11, 2025 | 35.48 | 36.14 | 35.13 | 36.03 | 36.03 | 1.72% | 145,632 |
Jul 10, 2025 | 34.76 | 35.60 | 34.51 | 35.42 | 35.42 | 1.52% | 176,314 |
Jul 9, 2025 | 34.73 | 35.02 | 34.31 | 34.89 | 34.89 | 0.32% | 136,320 |
Jul 8, 2025 | 33.83 | 35.00 | 33.71 | 34.78 | 34.78 | 3.33% | 156,552 |
Jul 7, 2025 | 33.81 | 34.27 | 33.23 | 33.66 | 33.66 | -1.64% | 127,911 |
Jul 3, 2025 | 34.12 | 34.55 | 33.85 | 34.22 | 34.22 | 0.53% | 82,241 |
Jul 2, 2025 | 34.03 | 34.05 | 33.26 | 34.04 | 34.04 | 0.83% | 149,088 |
Jul 1, 2025 | 32.99 | 34.27 | 32.43 | 33.76 | 33.76 | 2.40% | 201,037 |
Jun 30, 2025 | 33.25 | 33.39 | 32.95 | 32.97 | 32.97 | -1.14% | 151,986 |
Jun 27, 2025 | 33.48 | 33.78 | 33.09 | 33.35 | 33.35 | 0.12% | 707,757 |
Jun 26, 2025 | 32.79 | 33.47 | 32.53 | 33.31 | 33.31 | 2.75% | 126,672 |
Jun 25, 2025 | 31.89 | 32.73 | 31.76 | 32.42 | 32.42 | 1.31% | 236,417 |
Jun 24, 2025 | 31.79 | 32.31 | 31.77 | 32.00 | 32.00 | -0.03% | 120,124 |
Jun 23, 2025 | 33.50 | 33.50 | 31.79 | 32.01 | 32.01 | -3.70% | 160,085 |
Jun 20, 2025 | 33.89 | 33.89 | 33.00 | 33.24 | 33.24 | -1.71% | 245,047 |
Jun 18, 2025 | 34.04 | 34.38 | 33.61 | 33.82 | 33.82 | -0.82% | 189,870 |
Jun 17, 2025 | 34.44 | 35.34 | 34.08 | 34.10 | 34.10 | -0.03% | 193,977 |
Jun 16, 2025 | 34.26 | 34.42 | 33.78 | 34.11 | 34.11 | -0.58% | 183,307 |
Jun 13, 2025 | 34.21 | 34.49 | 33.43 | 34.31 | 34.31 | 1.78% | 247,875 |
Jun 12, 2025 | 32.88 | 33.75 | 32.72 | 33.71 | 33.71 | 0.81% | 290,402 |
Jun 11, 2025 | 32.71 | 33.55 | 32.37 | 33.44 | 33.44 | 2.96% | 387,628 |
Jun 10, 2025 | 31.30 | 32.53 | 30.74 | 32.48 | 32.48 | 4.84% | 686,678 |
Jun 9, 2025 | 30.56 | 31.09 | 30.45 | 30.98 | 30.98 | 1.84% | 286,446 |
Jun 6, 2025 | 30.18 | 30.50 | 29.86 | 30.42 | 30.42 | 2.60% | 102,074 |
Jun 5, 2025 | 29.76 | 29.92 | 29.26 | 29.65 | 29.65 | -0.03% | 120,443 |
Jun 4, 2025 | 30.50 | 30.77 | 29.51 | 29.66 | 29.66 | -3.07% | 121,685 |
Jun 3, 2025 | 29.51 | 30.69 | 29.37 | 30.60 | 30.60 | 3.34% | 284,669 |
Jun 2, 2025 | 29.49 | 29.91 | 29.42 | 29.61 | 29.61 | 1.20% | 145,902 |
May 30, 2025 | 30.00 | 30.04 | 29.16 | 29.26 | 29.26 | -2.95% | 137,574 |
May 29, 2025 | 29.84 | 30.21 | 29.43 | 30.15 | 30.15 | 1.45% | 257,659 |
May 28, 2025 | 29.98 | 30.29 | 29.51 | 29.72 | 29.72 | - | 182,682 |
May 27, 2025 | 29.01 | 29.73 | 28.81 | 29.72 | 29.72 | 2.59% | 302,140 |
May 23, 2025 | 28.03 | 28.99 | 28.03 | 28.97 | 28.97 | 0.94% | 278,324 |
May 22, 2025 | 29.11 | 29.11 | 28.30 | 28.70 | 28.70 | -1.58% | 158,932 |
May 21, 2025 | 29.23 | 29.53 | 28.94 | 29.16 | 29.16 | -1.42% | 189,046 |
May 20, 2025 | 29.57 | 30.18 | 29.41 | 29.58 | 29.58 | -0.10% | 102,096 |
May 19, 2025 | 29.76 | 29.95 | 29.35 | 29.61 | 29.61 | -1.30% | 129,313 |