Bristow Group Inc (VTOL) Historical Stock Data
32.61 ↓0.05 (-0.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTOL is down -0.72% a day on average. There have been 10 days where Bristow Group Inc closed green and 20 days where VTOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 32.18 | 32.61 | ↑$0.43 (1.34%) | 32.18 | 33.17 | 400.21K |
| 2024-12-19 | 33.05 | 32.66 | ↓$0.39 (-1.18%) | 32.63 | 33.14 | 134.52K |
| 2024-12-18 | 34.66 | 32.54 | ↓$2.12 (-6.12%) | 32.17 | 34.71 | 115.17K |
| 2024-12-17 | 34.14 | 34.34 | ↑$0.20 (0.59%) | 33.35 | 34.52 | 95.09K |
| 2024-12-16 | 34.22 | 34.46 | ↑$0.24 (0.70%) | 34.03 | 34.75 | 82.10K |
| 2024-12-13 | 35.19 | 34.43 | ↓$0.76 (-2.16%) | 34.31 | 35.19 | 179.32K |
| 2024-12-12 | 36.54 | 35.44 | ↓$1.10 (-3.01%) | 35.03 | 36.54 | 137.08K |
| 2024-12-11 | 36.68 | 36.53 | ↓$0.15 (-0.41%) | 36.01 | 36.84 | 115.11K |
| 2024-12-10 | 34.94 | 36.25 | ↑$1.31 (3.75%) | 34.75 | 36.53 | 160.01K |
| 2024-12-09 | 35.46 | 34.62 | ↓$0.84 (-2.37%) | 34.62 | 35.61 | 149.75K |
| 2024-12-06 | 35.76 | 34.89 | ↓$0.87 (-2.43%) | 34.00 | 35.94 | 501.84K |
| 2024-12-05 | 36.64 | 35.99 | ↓$0.65 (-1.77%) | 35.97 | 37.14 | 100.09K |
| 2024-12-04 | 37.70 | 36.85 | ↓$0.85 (-2.25%) | 36.01 | 37.91 | 231.11K |
| 2024-12-03 | 38.10 | 37.50 | ↓$0.60 (-1.57%) | 37.45 | 38.10 | 142.12K |
| 2024-12-02 | 38.17 | 37.91 | ↓$0.26 (-0.68%) | 37.42 | 38.17 | 94.93K |
| 2024-11-29 | 38.35 | 38.22 | ↓$0.13 (-0.34%) | 37.90 | 38.66 | 48.69K |
| 2024-11-27 | 37.81 | 37.94 | ↑$0.13 (0.34%) | 37.80 | 38.24 | 70.94K |
| 2024-11-26 | 37.79 | 37.57 | ↓$0.22 (-0.58%) | 37.43 | 37.94 | 85.87K |
| 2024-11-25 | 38.58 | 37.96 | ↓$0.62 (-1.61%) | 37.77 | 38.74 | 130.02K |
| 2024-11-22 | 38.11 | 38.29 | ↑$0.18 (0.47%) | 38.03 | 38.65 | 172.38K |
| 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 |
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?