Bristow Group Inc (VTOL) Historical Stock Data
33.00 ↑0.54 (1.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTOL is down -0.16% a day on average. There have been 13 days where Bristow Group Inc closed green and 17 days where VTOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-31 | 31.63 | 31.58 | ↓$0.05 (-0.16%) | 30.98 | 31.98 | 137.59K |
| 2025-03-28 | 32.40 | 31.82 | ↓$0.58 (-1.79%) | 31.36 | 32.49 | 84.35K |
| 2025-03-27 | 32.08 | 32.55 | ↑$0.47 (1.47%) | 31.96 | 32.62 | 91.36K |
| 2025-03-26 | 32.57 | 32.09 | ↓$0.48 (-1.47%) | 31.94 | 32.99 | 59.80K |
| 2025-03-25 | 32.13 | 32.38 | ↑$0.25 (0.78%) | 32.13 | 32.75 | 167.99K |
| 2025-03-24 | 31.73 | 32.19 | ↑$0.46 (1.45%) | 31.73 | 32.46 | 135.67K |
| 2025-03-21 | 31.72 | 31.42 | ↓$0.30 (-0.95%) | 31.21 | 31.95 | 308.80K |
| 2025-03-20 | 31.63 | 32.11 | ↑$0.48 (1.52%) | 31.53 | 32.34 | 82.98K |
| 2025-03-19 | 31.54 | 31.97 | ↑$0.43 (1.36%) | 31.52 | 32.32 | 132.12K |
| 2025-03-18 | 31.64 | 31.33 | ↓$0.31 (-0.98%) | 31.07 | 31.85 | 119.90K |
| 2025-03-17 | 31.23 | 31.60 | ↑$0.37 (1.18%) | 31.23 | 31.89 | 97.64K |
| 2025-03-14 | 31.22 | 31.39 | ↑$0.17 (0.54%) | 31.02 | 31.44 | 93.26K |
| 2025-03-13 | 31.52 | 31.02 | ↓$0.50 (-1.59%) | 30.85 | 31.85 | 72.43K |
| 2025-03-12 | 31.91 | 31.56 | ↓$0.35 (-1.10%) | 31.36 | 32.13 | 117.85K |
| 2025-03-11 | 31.68 | 31.97 | ↑$0.29 (0.92%) | 31.55 | 32.38 | 146.14K |
| 2025-03-10 | 32.00 | 31.57 | ↓$0.43 (-1.34%) | 31.19 | 32.50 | 217.90K |
| 2025-03-07 | 32.50 | 32.60 | ↑$0.10 (0.31%) | 32.38 | 33.17 | 116.08K |
| 2025-03-06 | 32.52 | 32.29 | ↓$0.23 (-0.71%) | 31.79 | 32.70 | 123.21K |
| 2025-03-05 | 32.76 | 32.70 | ↓$0.06 (-0.18%) | 32.13 | 33.49 | 138.27K |
| 2025-03-04 | 33.79 | 33.15 | ↓$0.64 (-1.89%) | 32.48 | 33.84 | 189.14K |
| 2025-03-03 | 36.81 | 34.17 | ↓$2.64 (-7.17%) | 34.05 | 37.45 | 225.08K |
| 2025-02-28 | 37.79 | 37.04 | ↓$0.75 (-1.98%) | 36.33 | 37.79 | 230.86K |
| 2025-02-27 | 35.71 | 38.02 | ↑$2.31 (6.47%) | 35.71 | 38.64 | 384.06K |
| 2025-02-26 | 35.24 | 34.81 | ↓$0.43 (-1.22%) | 34.66 | 35.69 | 168.34K |
| 2025-02-25 | 35.99 | 35.47 | ↓$0.52 (-1.44%) | 35.12 | 36.20 | 198.83K |
| 2025-02-24 | 35.78 | 35.77 | ↓$0.01 (-0.03%) | 35.12 | 36.08 | 106.78K |
| 2025-02-21 | 36.69 | 35.81 | ↓$0.88 (-2.40%) | 35.51 | 36.69 | 128.06K |
| 2025-02-20 | 36.26 | 36.34 | ↑$0.08 (0.22%) | 35.88 | 36.50 | 88.13K |
Create an account or log in to view more rows.
$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
$VTOL more shorts the better idc
$VTOL love cooking these little bears on here
$VTOL Who else bought the dip on Friday?