Bristow Group Inc (VTOL) Historical Stock Data
30.22 ↑0.04 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTOL is up 0.41% a day on average. There have been 16 days where Bristow Group Inc closed green and 14 days where VTOL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-13 | 30.25 | 30.22 | ↓$0.03 (-0.10%) | 30.19 | 30.84 | 193.87K |
2025-05-12 | 29.90 | 30.18 | ↑$0.28 (0.94%) | 29.79 | 30.69 | 281K |
2025-05-09 | 29.21 | 29.71 | ↑$0.50 (1.71%) | 29.00 | 30.01 | 248.91K |
2025-05-08 | 28.23 | 28.73 | ↑$0.50 (1.77%) | 28.18 | 29.04 | 209.67K |
2025-05-07 | 28.74 | 27.77 | ↓$0.97 (-3.38%) | 26.53 | 29.05 | 283.30K |
2025-05-06 | 29.66 | 29.49 | ↓$0.17 (-0.57%) | 29.45 | 30.20 | 126.14K |
2025-05-05 | 29.57 | 29.56 | ↓$0.01 (-0.03%) | 29.51 | 30.07 | 103.14K |
2025-05-02 | 29.95 | 30.16 | ↑$0.21 (0.70%) | 29.36 | 30.25 | 91.62K |
2025-05-01 | 28.81 | 29.42 | ↑$0.61 (2.12%) | 28.63 | 29.68 | 139.35K |
2025-04-30 | 29.46 | 29.04 | ↓$0.42 (-1.43%) | 28.25 | 29.46 | 116.75K |
2025-04-29 | 29.79 | 29.72 | ↓$0.07 (-0.23%) | 29.48 | 30.13 | 84.31K |
2025-04-28 | 29.56 | 29.83 | ↑$0.27 (0.91%) | 29.56 | 30.08 | 83.87K |
2025-04-25 | 29.29 | 29.83 | ↑$0.54 (1.84%) | 28.98 | 29.98 | 108.05K |
2025-04-24 | 28.77 | 29.30 | ↑$0.53 (1.84%) | 28.72 | 29.51 | 142.93K |
2025-04-23 | 28.98 | 28.63 | ↓$0.35 (-1.21%) | 28.39 | 29.48 | 195.94K |
2025-04-22 | 28.62 | 28.60 | ↓$0.02 (-0.07%) | 27.94 | 29.01 | 169.26K |
2025-04-21 | 28.53 | 28.38 | ↓$0.15 (-0.53%) | 27.99 | 28.84 | 163.78K |
2025-04-17 | 28.37 | 29.03 | ↑$0.66 (2.33%) | 28.37 | 29.46 | 126.57K |
2025-04-16 | 28.07 | 28.26 | ↑$0.19 (0.68%) | 27.99 | 28.68 | 199.19K |
2025-04-15 | 27.53 | 28.09 | ↑$0.56 (2.03%) | 27.53 | 28.58 | 170.82K |
2025-04-14 | 27.99 | 27.92 | ↓$0.07 (-0.25%) | 27.60 | 28.23 | 171.41K |
2025-04-11 | 26.44 | 27.33 | ↑$0.89 (3.37%) | 26.12 | 27.51 | 165.98K |
2025-04-10 | 27.39 | 26.31 | ↓$1.08 (-3.94%) | 25.84 | 27.44 | 243.21K |
2025-04-09 | 25.11 | 28.35 | ↑$3.24 (12.90%) | 25.11 | 29.02 | 229.50K |
2025-04-08 | 28.07 | 25.74 | ↓$2.33 (-8.30%) | 25.42 | 28.07 | 189.77K |
2025-04-07 | 25.93 | 26.77 | ↑$0.84 (3.24%) | 25.53 | 27.90 | 248.61K |
2025-04-04 | 28.50 | 26.89 | ↓$1.61 (-5.65%) | 26.31 | 28.88 | 312.02K |
2025-04-03 | 31.03 | 29.86 | ↓$1.17 (-3.77%) | 29.61 | 31.47 | 183.23K |
2025-04-02 | 32.36 | 33.00 | ↑$0.64 (1.98%) | 32.24 | 33.28 | 208.27K |
2025-04-01 | 31.41 | 32.46 | ↑$1.05 (3.34%) | 31.39 | 32.63 | 121.23K |
Create an account or log in to view more rows.
$VTOL another bear trap
$VTOL buying!
$VTOL id rather have a dip then rip than a gap and crap
$VTOL just fucking go already jeesh
$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