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.

DateOpenCloseChangeLowHighVolume
2025-05-1330.2530.22↓$0.03 (-0.10%)30.1930.84193.87K
2025-05-1229.9030.18↑$0.28 (0.94%)29.7930.69281K
2025-05-0929.2129.71↑$0.50 (1.71%)29.0030.01248.91K
2025-05-0828.2328.73↑$0.50 (1.77%)28.1829.04209.67K
2025-05-0728.7427.77↓$0.97 (-3.38%)26.5329.05283.30K
2025-05-0629.6629.49↓$0.17 (-0.57%)29.4530.20126.14K
2025-05-0529.5729.56↓$0.01 (-0.03%)29.5130.07103.14K
2025-05-0229.9530.16↑$0.21 (0.70%)29.3630.2591.62K
2025-05-0128.8129.42↑$0.61 (2.12%)28.6329.68139.35K
2025-04-3029.4629.04↓$0.42 (-1.43%)28.2529.46116.75K
2025-04-2929.7929.72↓$0.07 (-0.23%)29.4830.1384.31K
2025-04-2829.5629.83↑$0.27 (0.91%)29.5630.0883.87K
2025-04-2529.2929.83↑$0.54 (1.84%)28.9829.98108.05K
2025-04-2428.7729.30↑$0.53 (1.84%)28.7229.51142.93K
2025-04-2328.9828.63↓$0.35 (-1.21%)28.3929.48195.94K
2025-04-2228.6228.60↓$0.02 (-0.07%)27.9429.01169.26K
2025-04-2128.5328.38↓$0.15 (-0.53%)27.9928.84163.78K
2025-04-1728.3729.03↑$0.66 (2.33%)28.3729.46126.57K
2025-04-1628.0728.26↑$0.19 (0.68%)27.9928.68199.19K
2025-04-1527.5328.09↑$0.56 (2.03%)27.5328.58170.82K
2025-04-1427.9927.92↓$0.07 (-0.25%)27.6028.23171.41K
2025-04-1126.4427.33↑$0.89 (3.37%)26.1227.51165.98K
2025-04-1027.3926.31↓$1.08 (-3.94%)25.8427.44243.21K
2025-04-0925.1128.35↑$3.24 (12.90%)25.1129.02229.50K
2025-04-0828.0725.74↓$2.33 (-8.30%)25.4228.07189.77K
2025-04-0725.9326.77↑$0.84 (3.24%)25.5327.90248.61K
2025-04-0428.5026.89↓$1.61 (-5.65%)26.3128.88312.02K
2025-04-0331.0329.86↓$1.17 (-3.77%)29.6131.47183.23K
2025-04-0232.3633.00↑$0.64 (1.98%)32.2433.28208.27K
2025-04-0131.4132.46↑$1.05 (3.34%)31.3932.63121.23K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bredjohnson

$VTOL id rather have a dip then rip than a gap and crap

0 Like Report
4texin

$VTOL when is earnings

0 Like Report
145zip

$VTOL Same thing
different day

0 Like Report