Bristow Group Inc. (VTOL) NYSE

42.21

+0.46(+1.10%)

Updated at June 02 04:00PM

Currency In USD

VTOL Historical Return

If you invested $1000 in Bristow Group Inc. (VTOL) 10 years ago, it would be worth $1,427.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,445.55, while $1000 invested 1 year ago would be worth $1,383.48. This corresponds to total returns of 42.79%, 44.55%, 38.35%, respectively, with annualized returns of 3.62%, 7.64%, 38.35%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

VTOL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	42.07	42.21	42.21	43.24	42.07	245,050
June 01, 2026	42.11	41.75	41.75	42.11	41.35	216,210
May 29, 2026	42	41.64	41.64	42.69	41.59	193,286
May 28, 2026	41.89	41.97	41.97	42.23	41.43	172,223
May 27, 2026	43.01	42.18	42.18	43.32	41.96	158,527
May 26, 2026	42.8	43.47	43.47	44.32	42.65	161,717
May 22, 2026	42.73	42.73	42.73	43.5	42.26	38,179
May 21, 2026	43.5	43	43	44.15	42.74	203,014
May 20, 2026	42.23	43.14	43.14	43.31	42.22	173,194
May 19, 2026	42.37	42	42	42.85	41.91	188,484
May 18, 2026	42.38	42.5	42.5	43.19	41.83	202,212
May 15, 2026	42.15	42.17	42.17	42.49	41.5	206,337
May 14, 2026	42.16	42.62	42.62	42.81	41.58	142,965
May 13, 2026	41.98	42.11	42.11	43.47	41.59	242,730
May 12, 2026	42.56	42.31	42.31	42.93	41.61	194,031
May 11, 2026	42.48	42.43	42.43	43.04	41.45	203,748
May 08, 2026	42.48	42.36	42.36	42.95	42	205,275
May 07, 2026	42.52	42.55	42.55	42.55	40.29	451,266
May 06, 2026	45.7	43.16	43.16	46.25	42.59	573,319
May 05, 2026	49.52	48.95	48.95	50.38	48.87	247,504
May 04, 2026	49.26	49.42	49.42	49.7	48.86	164,481
May 01, 2026	48.97	49.29	49.29	49.51	47.78	328,908
April 30, 2026	48.63	49.13	49.13	49.36	48.63	161,834
April 29, 2026	49.28	49.03	49.03	49.44	48.34	102,384
April 28, 2026	49.56	49.1	49.1	49.74	48.54	191,150
April 27, 2026	48.72	49.12	49.12	49.44	48.6	256,544
April 24, 2026	48.16	48.52	48.52	49.07	47.35	214,362
April 23, 2026	46.7	48.25	48.25	48.35	46.31	529,233
April 22, 2026	47.36	46.53	46.53	47.85	46.33	399,588
April 21, 2026	47.68	46.92	46.92	49.94	46.89	276,929
April 20, 2026	47.84	47.53	47.53	48.23	47.3	227,333
April 17, 2026	48.05	48.49	48.49	49.02	47.38	173,237
April 16, 2026	48.99	48.62	48.62	49.57	48.4	163,234
April 15, 2026	49.15	49.28	49.28	50.02	49.07	85,609
April 14, 2026	49.88	49.48	49.48	50.08	49.31	95,413
April 13, 2026	49.94	50.01	50.01	50.23	49.41	85,226
April 10, 2026	49.37	49.77	49.77	49.85	48.48	134,726
April 09, 2026	49.38	49.37	49.37	50.28	49.06	215,935
April 08, 2026	48.63	49.34	49.34	49.43	48.04	315,843
April 07, 2026	48	48.42	48.42	48.76	47.47	230,338
April 06, 2026	46.84	47.93	47.93	47.94	46.79	145,030
April 02, 2026	46.75	47.24	47.24	47.92	46.75	137,344
April 01, 2026	46.64	46.74	46.74	47.67	46.14	236,860
March 31, 2026	45.6	46.89	46.89	47.05	45.6	181,812
March 30, 2026	46.49	45.12	45.12	46.49	44.96	128,841
March 27, 2026	46.15	46	46	46.69	45.96	174,076
March 26, 2026	45.43	46.3	46.3	46.4	45.43	108,305
March 25, 2026	45.59	45.86	45.86	46	45.39	95,099
March 24, 2026	45.02	45.48	45.48	45.85	45.02	163,054
March 23, 2026	44.7	45.43	45.43	45.7	44.16	150,793
March 20, 2026	44.98	44.18	44.18	45.2	43.92	377,575
March 19, 2026	43	44.65	44.65	45.05	42.84	209,856
March 18, 2026	43.58	43.27	43.27	44.19	43.09	220,001
March 17, 2026	43.45	43.86	43.86	44.58	43.45	155,055
March 16, 2026	42.45	43.04	43.04	43.5	42.45	165,899
March 13, 2026	42.88	42.7	42.7	43.45	42.05	167,892
March 12, 2026	44.36	42.99	42.87	44.36	42.72	168,390
March 11, 2026	45.06	44.74	44.61	45.76	44.17	174,929
March 10, 2026	45.4	46.22	46.09	46.36	44.41	206,592
March 09, 2026	44.36	45.83	45.7	45.83	43.65	145,169