Bristow Group Inc. VTOL
40.30 USD -0.27 (-0.65%)
Regular-session close
40.30 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
40.18 Day range 41.30
35.70 52-week range 50.01
- YTD
- +10.05%
- 1 year
- +6.16%
VTOL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.06 | 41.30 | 40.18 | 40.30 | -0.39 | -0.96% | 302,876 |
| Nov 12, 2026 | 41.12 | 41.73 | 40.54 | 40.69 | -0.40 | -0.97% | 306,109 |
| Nov 11, 2026 | 41.10 | 41.70 | 40.51 | 41.09 | +0.86 | +2.14% | 273,500 |
| Nov 10, 2026 | 37.76 | 40.83 | 36.85 | 40.23 | +1.96 | +5.12% | 423,500 |
| Nov 9, 2026 | 37.67 | 38.45 | 37.48 | 38.27 | +0.86 | +2.30% | 209,600 |
| Nov 6, 2026 | 36.70 | 38.36 | 36.49 | 37.41 | +0.73 | +1.99% | 235,500 |
| Nov 5, 2026 | 38.96 | 39.02 | 36.19 | 36.68 | -2.28 | -5.85% | 380,500 |
| Nov 4, 2026 | 40.71 | 41.00 | 36.08 | 38.96 | -1.68 | -4.13% | 528,500 |
| Nov 3, 2026 | 41.36 | 41.76 | 40.40 | 40.64 | -0.58 | -1.41% | 267,400 |
| Nov 2, 2026 | 41.38 | 42.48 | 41.02 | 41.22 | -0.77 | -1.83% | 179,500 |
| Oct 30, 2026 | 41.68 | 42.50 | 41.68 | 41.99 | -0.06 | -0.14% | 123,600 |
| Oct 29, 2026 | 41.36 | 42.47 | 41.36 | 42.05 | +0.61 | +1.47% | 171,400 |
| Oct 28, 2026 | 41.05 | 41.77 | 40.72 | 41.44 | +0.47 | +1.15% | 181,000 |
| Oct 27, 2026 | 40.52 | 41.33 | 40.19 | 40.97 | +0.67 | +1.66% | 264,000 |
| Oct 26, 2026 | 40.33 | 41.52 | 40.13 | 40.30 | -0.24 | -0.59% | 187,800 |
| Oct 23, 2026 | 38.19 | 40.65 | 38.13 | 40.54 | +2.51 | +6.60% | 434,500 |
| Oct 22, 2026 | 38.30 | 38.30 | 37.17 | 38.03 | -0.51 | -1.32% | 202,600 |
| Oct 21, 2026 | 38.84 | 39.49 | 38.47 | 38.54 | -0.13 | -0.34% | 180,000 |
| Oct 20, 2026 | 38.81 | 39.95 | 38.08 | 38.67 | +0.07 | +0.18% | 239,600 |
| Oct 19, 2026 | 38.64 | 39.99 | 38.03 | 38.60 | -0.04 | -0.10% | 269,600 |
| Oct 16, 2026 | 38.24 | 39.17 | 37.71 | 38.64 | +0.76 | +2.01% | 306,400 |
| Oct 15, 2026 | 39.00 | 39.29 | 37.23 | 37.88 | -1.46 | -3.71% | 412,100 |
| Oct 14, 2026 | 41.84 | 42.25 | 39.29 | 39.34 | -1.95 | -4.72% | 282,200 |
| Oct 13, 2026 | 41.31 | 41.77 | 40.36 | 41.29 | +0.33 | +0.81% | 249,900 |
| Oct 12, 2026 | 41.04 | 41.57 | 40.82 | 40.96 | +0.27 | +0.66% | 174,000 |
| Oct 9, 2026 | 40.92 | 40.93 | 40.23 | 40.69 | +0.05 | +0.12% | 139,900 |
| Oct 8, 2026 | 40.68 | 40.83 | 39.82 | 40.64 | +0.68 | +1.70% | 154,800 |
| Oct 7, 2026 | 40.30 | 40.46 | 39.35 | 39.96 | -0.35 | -0.87% | 209,500 |
| Oct 6, 2026 | 40.76 | 40.76 | 39.49 | 40.31 | -0.12 | -0.30% | 215,500 |
| Oct 5, 2026 | 40.24 | 41.32 | 40.24 | 40.43 | +0.17 | +0.42% | 253,300 |
| Oct 2, 2026 | 40.26 | 40.78 | 40.12 | 40.26 | -0.04 | -0.10% | 152,500 |
| Oct 1, 2026 | 40.88 | 40.93 | 39.91 | 40.30 | -0.42 | -1.03% | 153,900 |
| Sep 30, 2026 | 41.05 | 41.17 | 40.09 | 40.72 | -0.26 | -0.63% | 222,100 |
| Sep 29, 2026 | 41.68 | 42.18 | 40.91 | 40.98 | -1.18 | -2.80% | 193,800 |
| Sep 28, 2026 | 42.93 | 43.38 | 42.13 | 42.16 | -0.46 | -1.08% | 164,100 |
| Sep 25, 2026 | 42.04 | 42.95 | 41.90 | 42.62 | +0.32 | +0.76% | 193,700 |
| Sep 24, 2026 | 43.00 | 43.32 | 42.12 | 42.30 | -0.51 | -1.19% | 204,300 |
| Sep 23, 2026 | 42.96 | 43.00 | 42.30 | 42.81 | +0.02 | +0.05% | 195,200 |
| Sep 22, 2026 | 41.99 | 43.00 | 41.56 | 42.79 | +0.83 | +1.98% | 410,600 |
| Sep 21, 2026 | 41.57 | 41.99 | 41.10 | 41.96 | +0.23 | +0.55% | 232,800 |
| Sep 18, 2026 | 41.36 | 41.98 | 41.08 | 41.73 | +0.32 | +0.77% | 1,524,500 |
| Sep 17, 2026 | 41.51 | 41.84 | 41.23 | 41.41 | +0.08 | +0.19% | 200,300 |
| Sep 16, 2026 | 42.02 | 42.38 | 40.71 | 41.33 | -0.97 | -2.29% | 307,500 |
| Sep 15, 2026 | 42.12 | 42.56 | 41.73 | 42.30 | +0.37 | +0.88% | 286,900 |
| Sep 14, 2026 | 42.53 | 43.05 | 41.66 | 41.93 | -0.77 | -1.80% | 324,400 |
| Sep 11, 2026 | 43.10 | 43.16 | 42.08 | 42.70 | -0.05 | -0.12% | 172,000 |
| Sep 10, 2026 | 43.58 | 43.58 | 42.25 | 42.75 | -0.47 | -1.09% | 179,500 |
| Sep 9, 2026 | 44.13 | 44.16 | 43.03 | 43.22 | -0.40 | -0.92% | 225,200 |
| Sep 8, 2026 | 43.51 | 44.42 | 43.28 | 43.62 | +0.30 | +0.69% | 329,000 |
| Sep 4, 2026 | 43.31 | 43.69 | 42.56 | 43.32 | -0.38 | -0.87% | 188,300 |
| Sep 3, 2026 | 45.67 | 45.67 | 43.44 | 43.70 | -1.49 | -3.30% | 276,000 |
| Sep 2, 2026 | 44.62 | 45.95 | 44.62 | 45.19 | -0.16 | -0.35% | 308,100 |
| Sep 1, 2026 | 45.61 | 46.09 | 45.06 | 45.35 | -0.04 | -0.09% | 357,300 |
| Aug 31, 2026 | 44.12 | 45.96 | 42.04 | 45.39 | +1.66 | +3.80% | 327,200 |
| Aug 28, 2026 | 45.92 | 45.92 | 43.57 | 43.73 | -2.13 | -4.64% | 233,400 |
| Aug 27, 2026 | 44.76 | 46.27 | 44.28 | 45.86 | +0.81 | +1.80% | 237,800 |
| Aug 26, 2026 | 45.56 | 46.20 | 44.65 | 45.05 | -0.85 | -1.85% | 316,300 |
| Aug 25, 2026 | 45.79 | 46.59 | 45.55 | 45.90 | -0.05 | -0.11% | 306,200 |
| Aug 24, 2026 | 45.26 | 46.02 | 44.79 | 45.95 | +0.66 | +1.46% | 251,400 |
| Aug 21, 2026 | 45.63 | 47.34 | 44.80 | 45.29 | -0.65 | -1.41% | 200,600 |
| Aug 20, 2026 | 46.95 | 47.05 | 45.87 | 45.94 | -0.77 | -1.65% | 204,300 |
| Aug 19, 2026 | 46.21 | 47.00 | 45.84 | 46.71 | +0.82 | +1.79% | 301,400 |
| Aug 18, 2026 | 46.26 | 46.62 | 45.51 | 45.89 | -0.26 | -0.56% | 224,100 |
| Aug 17, 2026 | 46.68 | 46.78 | 45.98 | 46.15 | -0.38 | -0.82% | 130,500 |
| Aug 14, 2026 | 46.52 | 47.14 | 46.37 | 46.53 | +0.05 | +0.11% | 166,800 |
65 days, newest first. Daily bars as drawn on the VTOL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.