Bristow Group Inc. - VTOL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	38.08	36.99	36.99	38.75	36.72	214,914
November 06, 2025	39	37.94	37.94	39.58	37.14	367,131
November 05, 2025	41.39	38.75	38.75	41.39	35.03	392,515
November 04, 2025	42.15	41.27	41.27	42.15	40.55	213,102
November 03, 2025	40.8	42.71	42.71	42.89	40.49	537,500
October 31, 2025	39.91	40.7	40.7	40.9	39.63	463,407
October 30, 2025	38.93	39.97	39.97	40.09	38.84	125,500
October 29, 2025	38.64	39.07	39.07	39.45	38.63	132,600
October 28, 2025	38.43	38.46	38.46	38.75	38.05	95,904
October 27, 2025	39.61	38.59	38.59	39.87	38.55	110,700
October 24, 2025	41.41	39.62	39.62	42.06	39.55	124,100
October 23, 2025	39.5	41.47	41.47	41.67	39.42	260,947
October 22, 2025	38.99	39.05	39.05	39.28	38.48	150,911
October 21, 2025	38.96	38.74	38.74	39.3	38.59	152,600
October 20, 2025	38.2	38.96	38.96	39.07	38.17	162,600
October 17, 2025	38.45	38.2	38.2	38.59	37.7	174,700
October 16, 2025	38.87	38.71	38.71	39.32	38.63	138,800
October 15, 2025	38.69	38.83	38.83	39.24	38.13	174,812
October 14, 2025	37.3	38.25	38.25	38.37	37.27	197,600
October 13, 2025	37.46	37.63	37.63	37.69	37.08	90,842
October 10, 2025	37.17	36.84	36.84	38.03	36.82	219,100
October 09, 2025	37	37.23	37.23	37.41	36.77	128,600
October 08, 2025	36.76	36.87	36.87	36.9	35.86	101,600
October 07, 2025	37.02	36.7	36.7	37.25	36.11	214,742
October 06, 2025	36.74	37.14	37.14	37.44	36.68	133,624
October 03, 2025	36.87	36.58	36.58	37.4	36.52	127,734
October 02, 2025	36.46	36.4	36.4	36.61	36.12	105,700
October 01, 2025	35.76	36.72	36.72	37.03	35.75	136,100
September 30, 2025	35.93	36.08	36.08	36.3	35.38	132,100
September 29, 2025	37.69	36.3	36.3	37.74	36.07	128,209
September 26, 2025	37.49	37.87	37.87	38.43	37.23	105,400
September 25, 2025	36.93	37.19	37.19	37.26	36.57	90,321
September 24, 2025	37.4	37.15	37.15	38.2	37.09	106,120
September 23, 2025	37.01	37.32	37.32	38.19	36.65	149,244
September 22, 2025	37	36.73	36.73	37	36.27	136,329
September 19, 2025	38.12	37.09	37.09	38.12	37.03	272,500
September 18, 2025	37.83	38.37	38.37	38.62	37.32	179,400
September 17, 2025	37.7	37.65	37.65	38.3	37.25	139,507
September 16, 2025	37.93	37.87	37.87	38.16	37.69	149,500
September 15, 2025	38.04	37.7	37.7	38.15	37.51	155,891
September 12, 2025	38.05	37.72	37.72	38.27	37.55	74,800
September 11, 2025	37.23	38.27	38.27	38.29	37	160,500
September 10, 2025	37.73	37.5	37.5	38.2	37.38	142,600
September 09, 2025	38.15	37.71	37.71	38.5	37.47	128,837
September 08, 2025	38.22	38.04	38.04	38.43	37.1	190,500
September 05, 2025	36.86	37.82	37.82	37.83	36.8	216,614
September 04, 2025	37.07	37.34	37.34	37.78	36.54	155,414
September 03, 2025	37.39	37.09	37.09	37.73	36.57	149,800
September 02, 2025	38.01	37.7	37.7	38.43	37.67	140,500
August 29, 2025	38.52	38.51	38.51	38.78	38.21	147,820
August 28, 2025	38.45	38.46	38.46	38.58	37.83	169,123
August 27, 2025	37.66	38.06	38.06	38.46	37.66	98,100
August 26, 2025	37.97	37.66	37.66	38.22	37.66	133,700
August 25, 2025	37.77	38	38	38.83	37.77	125,526
August 22, 2025	37.67	38.61	38.61	38.91	37.4	239,400
August 21, 2025	37.22	37.38	37.38	37.66	37.08	110,300
August 20, 2025	37.71	37.16	37.16	38.32	37.01	128,930
August 19, 2025	38.09	37.53	37.53	38.42	37.16	137,800
August 18, 2025	37.95	38.2	38.2	38.71	37.95	166,212
August 15, 2025	37.66	37.89	37.89	38.27	37.13	140,138

Bristow Group Inc. (VTOL) NYSE