Bristow Group Inc (VTOL) Historical Stock Data
37.99 ↑0.48 (1.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTOL is up 0.15% a day on average. There have been 15 days where Bristow Group Inc closed green and 15 days where VTOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 37.60 | 37.99 | ↑$0.39 (1.04%) | 37.56 | 38.11 | 135.12K |
| 2024-11-20 | 37.39 | 37.51 | ↑$0.12 (0.32%) | 36.72 | 37.81 | 125.18K |
| 2024-11-19 | 36.69 | 37.52 | ↑$0.83 (2.26%) | 36.69 | 37.60 | 69.83K |
| 2024-11-18 | 36.98 | 37.02 | ↑$0.04 (0.11%) | 36.78 | 37.63 | 106.21K |
| 2024-11-15 | 37.25 | 36.61 | ↓$0.64 (-1.72%) | 35.93 | 37.25 | 151.48K |
| 2024-11-14 | 37.07 | 36.76 | ↓$0.31 (-0.84%) | 36.17 | 37.21 | 122.89K |
| 2024-11-13 | 37.88 | 36.81 | ↓$1.07 (-2.82%) | 36.78 | 38.07 | 118.66K |
| 2024-11-12 | 37.82 | 37.80 | ↓$0.02 (-0.05%) | 37.64 | 38.15 | 148.55K |
| 2024-11-11 | 38.07 | 37.86 | ↓$0.21 (-0.55%) | 37.04 | 38.08 | 112.02K |
| 2024-11-08 | 37.90 | 37.86 | ↓$0.04 (-0.11%) | 37.03 | 38.22 | 151.69K |
| 2024-11-07 | 37.69 | 38.05 | ↑$0.36 (0.96%) | 37.19 | 38.93 | 228.34K |
| 2024-11-06 | 37.39 | 37.84 | ↑$0.45 (1.20%) | 35.49 | 38.23 | 426.35K |
| 2024-11-05 | 33.30 | 34.58 | ↑$1.28 (3.84%) | 33.24 | 34.69 | 117.65K |
| 2024-11-04 | 32.68 | 33.49 | ↑$0.81 (2.48%) | 32.68 | 33.99 | 114.73K |
| 2024-11-01 | 33.54 | 32.60 | ↓$0.94 (-2.80%) | 32.45 | 33.69 | 153.21K |
| 2024-10-31 | 33.80 | 33.17 | ↓$0.63 (-1.86%) | 33.13 | 34.10 | 135.87K |
| 2024-10-30 | 34.02 | 33.69 | ↓$0.33 (-0.97%) | 33.60 | 34.90 | 147.07K |
| 2024-10-29 | 33.80 | 34.07 | ↑$0.27 (0.80%) | 33.60 | 34.34 | 139.94K |
| 2024-10-28 | 33.70 | 33.87 | ↑$0.17 (0.50%) | 33.70 | 34.24 | 95.80K |
| 2024-10-25 | 34.49 | 34.28 | ↓$0.21 (-0.61%) | 34.23 | 34.86 | 62.41K |
| 2024-10-24 | 34.07 | 34.15 | ↑$0.08 (0.23%) | 33.35 | 34.16 | 82.91K |
| 2024-10-23 | 33.24 | 33.99 | ↑$0.75 (2.26%) | 33.17 | 33.99 | 120.76K |
| 2024-10-22 | 33.62 | 33.57 | ↓$0.05 (-0.15%) | 33.07 | 33.62 | 81.04K |
| 2024-10-21 | 33.93 | 33.60 | ↓$0.33 (-0.97%) | 33.51 | 34.07 | 77.50K |
| 2024-10-18 | 34.36 | 33.64 | ↓$0.72 (-2.10%) | 33.46 | 34.39 | 58.88K |
| 2024-10-17 | 34.10 | 34.51 | ↑$0.41 (1.20%) | 33.75 | 34.54 | 51.76K |
| 2024-10-16 | 33.81 | 34.40 | ↑$0.59 (1.75%) | 33.59 | 34.45 | 56.21K |
| 2024-10-15 | 33.68 | 33.46 | ↓$0.22 (-0.65%) | 33.06 | 34.02 | 62.73K |
| 2024-10-14 | 34.61 | 34.23 | ↓$0.38 (-1.10%) | 34.07 | 34.69 | 44.31K |
| 2024-10-11 | 34.18 | 35.15 | ↑$0.97 (2.84%) | 34.14 | 35.37 | 57.56K |
Create an account or log in to view more rows.
$VTOL diamond balls
$VTOL jeez
$VTOL Was last two days consolidation??
$VTOL when is earnings
$VTOL Same thing
different day
$VTOL buy and hold and get rewarded
$VTOL more shorts the better idc
$VTOL love cooking these little bears on here
$VTOL Who else bought the dip on Friday?
$VTOL now I buy