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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	37.86	37.68	37.68	38.25	37.23	133,240
August 13, 2025	38.5	38.31	38.31	38.88	38.02	172,003
August 12, 2025	37.87	38.2	38.2	38.5	37.74	273,648
August 11, 2025	38.02	37.62	37.62	38.37	37.07	178,329
August 08, 2025	38.85	38	38	38.85	37.44	188,004
August 07, 2025	38.29	38.45	38.45	38.74	36.88	539,500
August 06, 2025	36.88	38.2	38.2	39.32	36.31	415,800
August 05, 2025	34	35.08	35.08	35.31	33.72	136,608
August 04, 2025	33.01	33.93	33.93	33.95	33.01	129,300
August 01, 2025	34.03	33.13	33.13	34.19	32.76	140,482
July 31, 2025	35.19	34.57	34.57	35.5	34.08	135,162
July 30, 2025	36	35.55	35.55	36.21	35.15	116,500
July 29, 2025	36.59	36.1	36.1	36.59	35.87	224,700
July 28, 2025	36.3	36.25	36.25	37.02	36.16	95,732
July 25, 2025	36.84	36.01	36.01	36.84	35.94	117,100
July 24, 2025	36.41	36.89	36.89	37.14	36.3	129,710
July 23, 2025	35.93	36.73	36.73	36.73	35.93	150,700
July 22, 2025	35.33	35.71	35.71	35.94	35.25	168,400
July 21, 2025	35.72	35.4	35.4	35.78	35.3	75,901
July 18, 2025	35.59	35.37	35.37	35.64	35.1	109,400
July 17, 2025	34.48	35.32	35.32	35.55	34.41	199,123
July 16, 2025	34.87	34.68	34.68	34.92	34.29	117,300
July 15, 2025	35.7	34.7	34.7	35.74	34.65	165,226
July 14, 2025	35.8	35.68	35.68	35.83	35.03	187,778
July 11, 2025	35.48	36.03	36.03	36.14	35.13	145,632
July 10, 2025	34.76	35.42	35.42	35.6	34.51	176,314
July 09, 2025	34.73	34.89	34.89	35.02	34.31	136,320
July 08, 2025	33.83	34.78	34.78	35	33.71	156,600
July 07, 2025	33.81	33.66	33.66	34.27	33.23	127,911
July 03, 2025	34.12	34.22	34.22	34.55	33.85	82,241
July 02, 2025	34.03	34.04	34.04	34.05	33.26	149,088
July 01, 2025	32.99	33.76	33.76	34.27	32.43	201,037
June 30, 2025	33.25	32.97	32.97	33.39	32.95	152,000
June 27, 2025	33.48	33.35	33.35	33.78	33.09	707,800
June 26, 2025	32.79	33.31	33.31	33.47	32.53	126,672
June 25, 2025	31.89	32.42	32.42	32.73	31.76	236,417
June 24, 2025	31.79	32	32	32.31	31.77	120,124
June 23, 2025	33.5	32.01	32.01	33.5	31.79	160,100
June 20, 2025	33.89	33.24	33.24	33.89	33	245,047
June 18, 2025	34.04	33.82	33.82	34.38	33.61	189,900
June 17, 2025	34.44	34.1	34.1	35.34	34.08	193,977
June 16, 2025	34.26	34.11	34.11	34.42	33.78	183,307
June 13, 2025	34.21	34.31	34.31	34.49	33.42	247,900
June 12, 2025	32.88	33.71	33.71	33.75	32.72	290,402
June 11, 2025	32.71	33.44	33.44	33.55	32.37	387,628

Bristow Group Inc. (VTOL) NYSE