NYSE : VTOL

Bristow Group Inc. — Price history

Energy · Oil & Gas Equipment & Services · United States

Last price 42.09 USD (Oct 30, 2026, 9:41 AM EDT) · Market cap 1.25B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Bristow Group Inc. (VTOL) closed at 41.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	41.73	41.9	41.16	41.22	179,541	-1.83%
2026-10-30	41.68	42.5	41.68	41.99	123,605	-0.14%
2026-10-29	41.36	42.47	41.36	42.05	171,435	+1.47%
2026-10-28	41.05	41.77	40.72	41.44	180,987	+1.15%
2026-10-27	40.52	41.33	40.19	40.97	264,036	+1.66%
2026-10-26	40.33	41.52	40.13	40.3	187,806	-0.59%
2026-10-23	38.19	40.65	38.13	40.54	434,500	+6.60%
2026-10-22	38.3	38.3	37.17	38.03	202,649	-1.32%
2026-10-21	38.84	39.49	38.47	38.54	180,025	-0.34%
2026-10-20	38.81	39.95	38.08	38.67	239,586	+0.18%
2026-10-19	38.64	39.99	38.03	38.6	269,647	-0.10%
2026-10-16	38.24	39.165	37.71	38.64	304,005	+2.01%
2026-10-15	39	39.285	37.23	37.88	412,073	-3.71%
2026-10-14	41.84	42.25	39.29	39.34	282,185	-4.72%
2026-10-13	41.31	41.77	40.36	41.29	249,895	+0.81%
2026-10-12	41.04	41.565	40.82	40.96	173,450	+0.66%
2026-10-09	40.92	40.925	40.225	40.69	139,889	+0.12%
2026-10-08	40.68	40.83	39.82	40.64	154,749	+1.70%
2026-10-07	40.3	40.46	39.35	39.96	205,958	-0.87%
2026-10-06	40.76	40.76	39.49	40.31	214,195	-0.30%
2026-10-05	40.24	41.32	40.24	40.43	253,300	+0.42%
2026-10-02	40.26	40.78	40.12	40.26	152,488	-0.10%
2026-10-01	40.88	40.93	39.91	40.3	153,854	-1.03%
2026-09-30	41.05	41.17	40.09	40.72	222,124	-0.63%
2026-09-29	41.68	42.18	40.91	40.98	193,776	-2.80%
2026-09-28	42.93	43.38	42.13	42.16	164,123	-1.08%
2026-09-25	42.04	42.95	41.899	42.62	181,158	+0.76%
2026-09-24	43	43.315	42.12	42.3	203,144	-1.19%
2026-09-23	42.96	43	42.3	42.81	194,973	+0.05%
2026-09-22	41.99	43	41.56	42.79	405,152	+1.98%
2026-09-21	41.57	41.99	41.1	41.96	227,693	+0.55%
2026-09-18	41.36	41.98	41.08	41.73	1,517,772	+0.77%
2026-09-17	41.51	41.84	41.23	41.41	200,232	+0.19%
2026-09-16	42.02	42.385	40.71	41.33	307,503	-2.29%
2026-09-15	42.12	42.56	41.73	42.3	286,898	+0.88%
2026-09-14	42.53	43.05	41.66	41.93	324,446	-1.80%
2026-09-11	43.1	43.16	42.08	42.7	172,000	-0.12%
2026-09-10	43.58	43.58	42.25	42.75	179,518	-1.09%
2026-09-09	44.13	44.16	43.03	43.22	225,246	-0.92%
2026-09-08	43.51	44.42	43.28	43.62	325,052	+0.69%
2026-09-04	43.31	43.69	42.56	43.32	186,266	-0.87%
2026-09-03	45.67	45.67	43.437	43.7	270,010	-3.30%
2026-09-02	44.62	45.95	44.62	45.19	305,647	-0.35%
2026-09-01	45.61	46.09	45.06	45.35	348,218	-0.09%
2026-08-31	44.12	45.96	42.04	45.39	324,982	+3.80%
2026-08-28	45.92	45.92	43.565	43.73	228,310	-4.64%
2026-08-27	44.76	46.27	44.28	45.86	237,585	+1.80%
2026-08-26	45.56	46.2	44.65	45.05	309,237	-1.85%
2026-08-25	45.79	46.59	45.55	45.9	301,944	-0.11%
2026-08-24	45.26	46.015	44.785	45.95	248,441	+1.46%
2026-08-21	45.63	47.34	44.8	45.29	199,492	-1.41%
2026-08-20	46.95	47.05	45.865	45.94	199,589	-1.65%
2026-08-19	46.21	47	45.84	46.71	291,062	+1.79%
2026-08-18	46.26	46.616	45.505	45.89	212,900	-0.56%
2026-08-17	46.68	46.78	45.98	46.15	102,782	-0.82%
2026-08-14	46.52	47.14	46.37	46.53	166,806	+0.38%
2026-08-13	46.05	46.62	45.6	46.48	199,549	+1.20%
2026-08-12	46.19	46.565	45.65	45.93	203,306	-0.52%
2026-08-11	46.79	47.17	45.829	46.17	172,296	-0.77%
2026-08-10	45.755	46.874	45.75	46.53	235,637	+1.68%
2026-08-07	44.57	46.08	44.37	45.76	209,250	+1.67%
2026-08-06	45.51	46.48	44.79	45.01	264,291	+1.74%
2026-08-05	45.39	45.61	41.64	44.24	510,831	-7.33%
2026-08-04	45.56	47.91	45.12	47.74	259,506	+4.53%
2026-08-03	45	45.76	44.595	45.67	235,039	+0.77%
2026-07-31	44.94	45.605	43.98	45.32	157,474	+1.34%
2026-07-30	45.1	45.69	44.29	44.72	178,809	-0.45%
2026-07-29	45.8	46.025	44.46	44.92	200,076	-0.95%
2026-07-28	46.15	46.175	45.12	45.35	129,605	-1.65%
2026-07-27	45.82	46.5	45.38	46.11	144,001	+0.88%
2026-07-24	45.59	46.16	45.54	45.71	126,295	+1.22%
2026-07-23	45.87	45.87	44.71	45.16	171,980	+0.16%
2026-07-22	45.15	46.5	44.89	45.09	128,334	-0.11%
2026-07-21	44.08	45.53	43.7	45.14	139,128	+2.22%
2026-07-20	44.08	44.76	43.796	44.16	185,126	-0.02%
2026-07-17	44.05	44.51	43.7	44.17	190,558	-0.41%
2026-07-16	43.73	44.535	43.685	44.35	157,649	+1.07%
2026-07-15	43.52	44.05	43.25	43.88	127,151	+1.22%
2026-07-14	43.96	44.51	43.171	43.35	153,449	-0.76%
2026-07-13	44.03	44.695	43.23	43.68	187,818	+0.11%
2026-07-10	43.21	43.74	43.21	43.63	156,914	+1.14%
2026-07-09	43.62	43.92	42.3	43.14	242,391	-1.60%
2026-07-08	43.13	44.26	43.13	43.84	284,619	+2.53%
2026-07-07	42.56	43.21	42.56	42.76	248,645	+1.57%
2026-07-06	41.39	42.44	41.39	42.1	224,118	+1.67%
2026-07-02	40.98	41.57	40.88	41.41	226,867	+1.84%
2026-07-01	41.42	41.83	40.55	40.66	258,050	-1.60%
2026-06-30	41.24	41.99	41.24	41.32	194,650	-0.55%
2026-06-29	41.85	42.365	41.24	41.55	326,319	-0.88%
2026-06-26	40.99	41.97	40.83	41.92	443,866	+1.28%
2026-06-25	41.42	41.77	40.84	41.39	282,632	+0.58%
2026-06-24	42.1	42.1	40.73	41.15	334,130	-3.47%
2026-06-23	42.44	43.97	42.39	42.63	337,246	+0.52%
2026-06-22	42.15	42.61	41.54	42.41	281,213	+0.14%
2026-06-18	42.47	42.725	41.55	42.35	1,130,156	-0.19%
2026-06-17	43.81	43.81	42.29	42.43	250,479	-1.65%
2026-06-16	42.91	43.99	42.845	43.14	232,153	+0.02%
2026-06-15	43.49	44.49	42.99	43.13	210,365	-1.89%
2026-06-12	43.25	44.52	43.1	43.96	197,813	+2.04%
2026-06-11	43.27	43.78	42.475	43.08	148,954	+0.65%
2026-06-10	42.79	43.57	42.55	42.8	132,918	-0.12%
2026-06-09	43.07	43.51	42.325	42.85	172,804	-0.35%
2026-06-08	42.09	43.13	41.97	43	200,369	+3.27%
2026-06-05	42.2	42.2	41.125	41.64	245,986	-1.07%
2026-06-04	41.26	42.26	41.2	42.09	136,161	+2.26%
2026-06-03	42.31	42.58	41.09	41.16	223,388	-2.49%
2026-06-02	42.07	43.24	42.07	42.21	248,985	+1.10%
2026-06-01	42.11	42.11	41.35	41.75	218,631	+0.26%
2026-05-29	42	42.69	41.59	41.64	194,929	-0.79%
2026-05-28	41.89	42.23	41.43	41.97	172,223	-0.50%
2026-05-27	43.01	43.318	41.96	42.18	158,571	-2.97%
2026-05-26	42.8	44.32	42.65	43.47	176,221	+1.73%
2026-05-22	42.73	43.496	42.26	42.73	175,264	-0.63%
2026-05-21	43.5	44.15	42.74	43	210,200	-0.32%
2026-05-20	42.23	43.31	42.22	43.14	175,906	+2.71%
2026-05-19	42.37	42.85	41.91	42	193,972	-1.18%
2026-05-18	42.16	43.19	41.834	42.5	210,083	+0.78%
2026-05-15	42.15	42.485	41.5	42.17	206,337	-0.76%
2026-05-14	42.16	42.81	41.58	42.62	143,065	+1.21%
2026-05-13	41.98	43.47	41.59	42.11	245,078	-0.47%