Bristow Group Inc. (VTOL) NYSE

Currency In USD

VTOL Historical Return

If you invested $1000 in Bristow Group Inc. (VTOL) 10 years ago, it would be worth $1,495.25 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,054.69, while $1000 invested 1 year ago would be worth $970.72. This corresponds to total returns of 49.53%, 5.47%, -2.93%, respectively, with annualized returns of 4.1%, 1.07%, -2.93%.

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
October 21, 2026	38.84	38.54	38.54	39.49	38.47	179,725
October 20, 2026	38.81	38.67	38.67	39.95	38.08	239,578
October 19, 2026	38.64	38.6	38.6	39.99	38.03	269,644
October 16, 2026	38.24	38.64	38.64	39.17	37.71	304,005
October 15, 2026	39	37.88	37.88	39.28	37.23	412,073
October 14, 2026	41.84	39.34	39.34	42.25	39.29	282,185
October 13, 2026	41.31	41.29	41.29	41.77	40.36	249,895
October 12, 2026	41.04	40.96	40.96	41.57	40.82	174,003
October 09, 2026	40.92	40.69	40.69	40.92	40.23	139,890
October 08, 2026	40.68	40.64	40.64	40.83	39.82	154,765
October 07, 2026	40.3	39.96	39.96	40.46	39.35	209,477
October 06, 2026	40.76	40.31	40.31	40.76	39.49	214,195
October 05, 2026	40.24	40.43	40.43	41.32	40.24	253,300
October 02, 2026	40.26	40.26	40.26	40.78	40.12	152,488
October 01, 2026	40.88	40.3	40.3	40.93	39.91	153,854
September 30, 2026	41.05	40.72	40.72	41.17	40.09	222,124
September 29, 2026	41.68	40.98	40.98	42.18	40.91	193,776
September 28, 2026	42.93	42.16	42.16	43.38	42.13	164,123
September 25, 2026	42.04	42.62	42.62	42.95	41.9	181,455
September 24, 2026	43	42.3	42.3	43.32	42.12	203,144
September 23, 2026	42.96	42.81	42.81	43	42.3	195,017
September 22, 2026	41.99	42.79	42.79	43	41.85	405,282
September 21, 2026	41.34	41.96	41.96	41.98	41.09	227,696
September 18, 2026	41.36	41.73	41.73	41.98	41.08	1.52M
September 17, 2026	41.51	41.41	41.41	41.84	41.23	200,310
September 16, 2026	42.02	41.33	41.33	42.38	40.71	307,503
September 15, 2026	42.12	42.3	42.3	42.56	41.73	286,898
September 11, 2026	43.1	42.7	42.7	43.16	42.08	172,000
September 10, 2026	43.58	42.75	42.75	43.58	42.25	179,520
September 09, 2026	44.13	43.22	43.22	44.16	43.03	225,246
September 08, 2026	43.51	43.62	43.62	44.42	43.28	325,052
September 04, 2026	43.31	43.32	43.32	43.69	42.56	186,266
September 03, 2026	45.67	43.7	43.7	45.67	43.44	270,020
September 02, 2026	44.62	45.19	45.19	45.95	44.62	305,649
September 01, 2026	45.61	45.35	45.35	46.09	45.06	353,737
August 31, 2026	44.12	45.39	45.39	45.96	42.04	324,982
August 28, 2026	45.92	43.73	43.73	45.92	43.57	228,310
August 27, 2026	44.76	45.86	45.86	46.27	44.28	237,585
August 26, 2026	45.56	45.05	45.05	46.2	44.65	309,667
August 25, 2026	45.79	45.9	45.9	46.59	45.55	301,944
August 24, 2026	45.26	45.95	45.95	46.02	44.79	248,443
August 21, 2026	45.63	45.29	45.29	47.34	44.8	199,492
August 20, 2026	46.95	45.94	45.94	47.05	45.87	199,589
August 19, 2026	46.21	46.71	46.71	47	45.84	301,420
August 18, 2026	46.26	45.89	45.89	46.62	45.51	214,186
August 17, 2026	46.68	46.15	46.15	46.78	45.98	130,456
August 14, 2026	46.52	46.53	46.53	47.14	46.37	166,808
August 13, 2026	46.05	46.48	46.48	46.62	45.6	199,549
August 12, 2026	46.19	45.93	45.93	46.57	45.65	203,305
August 11, 2026	46.79	46.17	46.17	47.17	45.83	172,296
August 10, 2026	45.76	46.53	46.53	46.87	45.75	235,636
August 07, 2026	44.57	45.76	45.76	46.08	44.37	209,249
August 06, 2026	45.51	45.01	45.01	46.48	44.79	264,288
August 05, 2026	45.39	44.24	44.24	45.61	41.64	510,830
August 04, 2026	45.56	47.74	47.74	47.91	45.12	253,317
August 03, 2026	45	45.67	45.67	45.76	44.6	233,937
July 31, 2026	44.94	45.32	45.32	45.61	43.98	134,833
July 30, 2026	45.1	44.72	44.72	45.69	44.29	155,114
July 29, 2026	45.8	44.92	44.92	46.03	44.46	195,296
July 28, 2026	46.15	45.35	45.35	46.18	45.12	126,308