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 $1,925.23 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,769.62, while $1000 invested 1 year ago would be worth $1,339.24. This corresponds to total returns of 92.52%, 76.96%, 33.92%, respectively, with annualized returns of 6.77%, 12.09%, 33.92%.

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
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
July 27, 2026	45.82	46.11	46.11	46.5	45.38	140,983
July 23, 2026	45.87	45.16	45.16	45.87	44.71	160,101
July 22, 2026	45.15	45.09	45.09	46.5	44.89	128,334
July 21, 2026	44.08	45.14	45.14	45.53	43.7	139,127
July 20, 2026	44.08	44.16	44.16	44.76	43.8	175,885
July 17, 2026	44.05	44.17	44.17	44.51	43.7	190,535
July 16, 2026	43.73	44.35	44.35	44.54	43.69	153,345
July 15, 2026	43.52	43.88	43.88	44.05	43.25	127,151
July 14, 2026	43.96	43.35	43.35	44.51	43.17	150,505
July 13, 2026	44.03	43.68	43.68	44.7	43.23	180,892
July 10, 2026	43.21	43.63	43.63	43.74	43.21	154,700
July 09, 2026	43.62	43.14	43.14	43.92	42.3	227,864
July 08, 2026	43.13	43.84	43.84	44.26	43.13	284,609
July 07, 2026	42.56	42.76	42.76	43.21	42.56	244,621
July 06, 2026	41.39	42.1	42.1	42.44	41.39	221,833
July 02, 2026	40.98	41.41	41.41	41.57	40.88	226,465
July 01, 2026	41.42	40.66	40.66	41.83	40.55	249,885
June 30, 2026	41.24	41.32	41.32	41.99	41.24	190,780
June 29, 2026	41.85	41.55	41.55	42.37	41.24	317,764
June 26, 2026	40.99	41.92	41.92	41.97	40.83	439,116
June 25, 2026	41.42	41.39	41.39	41.77	40.84	276,962
June 24, 2026	42.1	41.15	41.15	42.1	40.73	328,987
June 23, 2026	42.44	42.63	42.63	43.97	42.39	336,640
June 22, 2026	42.15	42.41	42.41	42.61	41.54	278,887
June 18, 2026	42.47	42.35	42.35	42.73	41.55	1.13M
June 17, 2026	43.81	42.43	42.43	43.81	42.29	248,391
June 16, 2026	42.91	43.14	43.14	43.99	42.85	231,000
June 15, 2026	43.49	43.13	43.13	44.49	42.99	207,905
June 12, 2026	43.25	43.96	43.96	44.52	43.1	197,453
June 11, 2026	43.27	43.08	43.08	43.78	42.48	137,795
June 10, 2026	42.79	42.8	42.8	43.57	42.55	132,918
June 09, 2026	43.07	42.85	42.85	43.51	42.33	160,390
June 08, 2026	42.09	43	43	43.13	41.97	197,550
June 05, 2026	42.2	41.64	41.64	42.2	41.13	244,830
June 04, 2026	41.26	42.09	42.09	42.26	41.2	135,302
June 03, 2026	42.31	41.16	41.16	42.58	41.09	218,692
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