Bristow Group Inc VTOL
NYSE · United States · Transportation
$40.54-0.19 (-0.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $40.45 | -0.66% | $40.88 | $40.83 | $39.91 | 18.11K |
| 2026-09-30 | $40.72 | -0.63% | $41.05 | $41.17 | $40.09 | 222.10K |
| 2026-09-29 | $40.98 | -2.80% | $41.68 | $42.18 | $40.91 | 193.80K |
| 2026-09-28 | $42.16 | -1.08% | $42.93 | $43.38 | $42.13 | 164.10K |
| 2026-09-25 | $42.62 | +0.76% | $42.04 | $42.95 | $41.90 | 193.70K |
| 2026-09-24 | $42.30 | -1.19% | $43.00 | $43.32 | $42.12 | 204.30K |
| 2026-09-23 | $42.81 | +0.05% | $42.96 | $43.00 | $42.30 | 195.20K |
| 2026-09-22 | $42.79 | +1.98% | $41.99 | $43.00 | $41.56 | 410.60K |
| 2026-09-21 | $41.96 | +0.55% | $41.57 | $41.99 | $41.10 | 232.80K |
| 2026-09-18 | $41.73 | +0.77% | $41.36 | $41.98 | $41.08 | 1.52M |
| 2026-09-17 | $41.41 | +0.19% | $41.51 | $41.84 | $41.23 | 200.30K |
| 2026-09-16 | $41.33 | -2.29% | $42.02 | $42.38 | $40.71 | 307.50K |
| 2026-09-15 | $42.30 | +0.88% | $42.12 | $42.56 | $41.73 | 286.90K |
| 2026-09-14 | $41.93 | -1.80% | $42.53 | $43.05 | $41.66 | 324.40K |
| 2026-09-11 | $42.70 | -0.12% | $43.10 | $43.16 | $42.08 | 172.00K |
| 2026-09-10 | $42.75 | -1.09% | $43.58 | $43.58 | $42.25 | 179.50K |
| 2026-09-09 | $43.22 | -0.92% | $44.13 | $44.16 | $43.03 | 225.20K |
| 2026-09-08 | $43.62 | +0.69% | $43.51 | $44.42 | $43.28 | 329.00K |
| 2026-09-04 | $43.32 | -0.87% | $43.31 | $43.69 | $42.56 | 188.30K |
| 2026-09-03 | $43.70 | -3.30% | $45.67 | $45.67 | $43.44 | 276.00K |
| 2026-09-02 | $45.19 | -0.35% | $44.62 | $45.95 | $44.62 | 308.10K |
| 2026-09-01 | $45.35 | -0.09% | $45.61 | $46.09 | $45.06 | 357.30K |
| 2026-08-31 | $45.39 | +3.80% | $44.12 | $45.96 | $42.04 | 327.20K |
| 2026-08-28 | $43.73 | -4.64% | $45.92 | $45.92 | $43.57 | 233.40K |
| 2026-08-27 | $45.86 | +1.80% | $44.76 | $46.27 | $44.28 | 237.80K |
| 2026-08-26 | $45.05 | -1.85% | $45.56 | $46.20 | $44.65 | 316.30K |
| 2026-08-25 | $45.90 | -0.11% | $45.79 | $46.59 | $45.55 | 306.20K |
| 2026-08-24 | $45.95 | +1.46% | $45.26 | $46.02 | $44.79 | 251.40K |
| 2026-08-21 | $45.29 | -1.41% | $45.63 | $47.34 | $44.80 | 200.60K |
| 2026-08-20 | $45.94 | -1.65% | $46.95 | $47.05 | $45.87 | 204.30K |
| 2026-08-19 | $46.71 | +1.79% | $46.21 | $47.00 | $45.84 | 301.40K |
| 2026-08-18 | $45.89 | -0.56% | $46.26 | $46.62 | $45.51 | 224.10K |
| 2026-08-17 | $46.15 | -0.82% | $46.68 | $46.78 | $45.98 | 130.50K |
| 2026-08-14 | $46.53 | +0.11% | $46.52 | $47.14 | $46.37 | 166.80K |
| 2026-08-13 | $46.48 | +1.20% | $46.05 | $46.62 | $45.60 | 199.50K |
| 2026-08-12 | $45.93 | -0.52% | $46.19 | $46.57 | $45.65 | 203.30K |
| 2026-08-11 | $46.17 | -0.77% | $46.79 | $47.17 | $45.83 | 172.30K |
| 2026-08-10 | $46.53 | +1.68% | $45.76 | $46.87 | $45.75 | 235.60K |
| 2026-08-07 | $45.76 | +1.67% | $44.57 | $46.08 | $44.37 | 209.20K |
| 2026-08-06 | $45.01 | +1.74% | $45.51 | $46.48 | $44.79 | 264.30K |
| 2026-08-05 | $44.24 | -7.33% | $45.39 | $45.61 | $41.64 | 510.80K |
| 2026-08-04 | $47.74 | +4.53% | $45.56 | $47.91 | $45.12 | 259.40K |
| 2026-08-03 | $45.67 | +0.77% | $45.00 | $45.76 | $44.60 | 235.00K |
| 2026-07-31 | $45.32 | +1.34% | $44.94 | $45.61 | $43.98 | 157.40K |
| 2026-07-30 | $44.72 | -0.45% | $45.10 | $45.69 | $44.29 | 178.80K |
| 2026-07-29 | $44.92 | -0.95% | $45.80 | $46.03 | $44.46 | 200.10K |
| 2026-07-28 | $45.35 | -1.65% | $46.15 | $46.18 | $45.12 | 129.60K |
| 2026-07-27 | $46.11 | +0.88% | $45.82 | $46.50 | $45.38 | 144.00K |
| 2026-07-24 | $45.71 | +1.22% | $45.59 | $46.16 | $45.54 | 126.30K |
| 2026-07-23 | $45.16 | +0.16% | $45.87 | $45.87 | $44.71 | 172.00K |
| 2026-07-22 | $45.09 | -0.11% | $45.15 | $46.50 | $44.89 | 128.30K |
| 2026-07-21 | $45.14 | +2.22% | $44.08 | $45.53 | $43.70 | 139.10K |
| 2026-07-20 | $44.16 | -0.02% | $44.08 | $44.76 | $43.80 | 185.10K |
| 2026-07-17 | $44.17 | -0.41% | $44.05 | $44.51 | $43.70 | 190.50K |
| 2026-07-16 | $44.35 | +1.07% | $43.73 | $44.54 | $43.69 | 157.60K |
| 2026-07-15 | $43.88 | +1.22% | $43.52 | $44.05 | $43.25 | 127.20K |
| 2026-07-14 | $43.35 | -0.76% | $43.96 | $44.51 | $43.17 | 153.40K |
| 2026-07-13 | $43.68 | +0.11% | $44.03 | $44.70 | $43.23 | 187.80K |
| 2026-07-10 | $43.63 | +1.14% | $43.21 | $43.74 | $43.21 | 156.90K |
| 2026-07-09 | $43.14 | -1.60% | $43.62 | $43.92 | $42.30 | 242.40K |
| 2026-07-08 | $43.84 | +2.53% | $43.13 | $44.26 | $43.13 | 284.60K |
| 2026-07-07 | $42.76 | +1.57% | $42.56 | $43.21 | $42.56 | 248.60K |
| 2026-07-06 | $42.10 | +1.67% | $41.39 | $42.44 | $41.39 | 224.10K |
| 2026-07-02 | $41.41 | +1.84% | $40.98 | $41.57 | $40.88 | 226.90K |
| 2026-07-01 | $40.66 | -1.60% | $41.42 | $41.83 | $40.55 | 258.10K |
| 2026-06-30 | $41.32 | -0.55% | $41.24 | $41.99 | $41.24 | 194.70K |
| 2026-06-29 | $41.55 | -0.88% | $41.85 | $42.37 | $41.24 | 326.30K |
| 2026-06-26 | $41.92 | +1.28% | $40.99 | $41.97 | $40.83 | 443.90K |
| 2026-06-25 | $41.39 | +0.58% | $41.42 | $41.77 | $40.84 | 282.60K |
| 2026-06-24 | $41.15 | -3.47% | $42.10 | $42.10 | $40.73 | 334.10K |
| 2026-06-23 | $42.63 | +0.52% | $42.44 | $43.97 | $42.39 | 337.20K |
| 2026-06-22 | $42.41 | +0.14% | $42.15 | $42.61 | $41.54 | 281.10K |
| 2026-06-18 | $42.35 | -0.19% | $42.47 | $42.73 | $41.55 | 1.13M |
| 2026-06-17 | $42.43 | -1.65% | $43.81 | $43.81 | $42.29 | 250.50K |
| 2026-06-16 | $43.14 | +0.02% | $42.91 | $43.99 | $42.85 | 232.20K |
| 2026-06-15 | $43.13 | -1.89% | $43.49 | $44.49 | $42.99 | 210.30K |
| 2026-06-12 | $43.96 | +2.04% | $43.25 | $44.52 | $43.10 | 197.80K |
| 2026-06-11 | $43.08 | +0.65% | $43.27 | $43.78 | $42.48 | 148.90K |
| 2026-06-10 | $42.80 | -0.12% | $42.79 | $43.57 | $42.55 | 132.90K |
| 2026-06-09 | $42.85 | -0.35% | $43.07 | $43.51 | $42.33 | 172.80K |
| 2026-06-08 | $43.00 | +3.27% | $42.09 | $43.13 | $41.97 | 200.40K |
| 2026-06-05 | $41.64 | -1.07% | $42.20 | $42.20 | $41.13 | 246.00K |
| 2026-06-04 | $42.09 | +2.26% | $41.26 | $42.26 | $41.20 | 136.20K |
| 2026-06-03 | $41.16 | -2.49% | $42.31 | $42.58 | $41.09 | 223.40K |
| 2026-06-02 | $42.21 | +1.10% | $42.07 | $43.24 | $42.07 | 249.00K |
| 2026-06-01 | $41.75 | +0.26% | $42.11 | $42.11 | $41.35 | 218.60K |
| 2026-05-29 | $41.64 | -0.79% | $42.00 | $42.69 | $41.59 | 194.90K |
| 2026-05-28 | $41.97 | -0.50% | $41.89 | $42.23 | $41.43 | 172.20K |
| 2026-05-27 | $42.18 | -2.97% | $43.01 | $43.32 | $41.96 | 158.50K |
| 2026-05-26 | $43.47 | +1.73% | $42.80 | $44.32 | $42.65 | 176.20K |