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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.61	46.61	46.61	47	45.76	147,133
February 19, 2026	46.26	46.91	46.91	46.94	45.99	263,800
February 18, 2026	45.5	46	46	46.33	45.26	188,806
February 17, 2026	44.35	44.2	44.2	44.43	43.29	220,635
February 13, 2026	43.98	44.1	44.1	45.08	43.87	199,831
February 12, 2026	45.69	44.26	44.26	45.69	43.63	109,236
February 11, 2026	45.71	45.41	45.41	46.04	44.8	193,800
February 10, 2026	45.17	44.76	44.76	45.55	44.2	108,399
February 09, 2026	44.91	45	45	45.95	44.84	213,914
February 06, 2026	44.19	45	45	45.31	44.19	226,842
February 05, 2026	43.96	44.07	44.07	45.25	43.44	201,101
February 04, 2026	45.49	44.75	44.75	45.98	44.03	201,621
February 03, 2026	44.37	45.35	45.35	45.56	44.37	118,900
February 02, 2026	43.34	44.25	44.25	44.56	43.16	325,510
January 30, 2026	44.34	43.96	43.96	44.87	43.29	311,303
January 29, 2026	44.77	44.93	44.93	45.68	44.31	156,112
January 28, 2026	45.32	44.15	44.15	45.55	43.5	219,400
January 27, 2026	44.31	45	45	45.4	44.3	301,538
January 26, 2026	44.21	44.2	44.2	45.28	43.77	357,347
January 23, 2026	42.78	43.75	43.75	44.55	42.29	392,526
January 22, 2026	41.77	41.87	41.87	42.01	41.5	185,013
January 21, 2026	40.95	41.65	41.65	41.95	40.95	178,280
January 20, 2026	40.2	40.28	40.28	40.49	39.67	97,115
January 16, 2026	40.82	40.18	40.18	41	40.02	103,809
January 15, 2026	40.3	40.95	40.95	41.35	39.8	178,565
January 14, 2026	40.1	40.34	40.34	40.97	39.85	139,540
January 13, 2026	40.34	39.88	39.88	40.6	39.85	97,110
January 12, 2026	40.21	40.02	40.02	40.35	39.25	100,231
January 09, 2026	39.91	40.14	40.14	40.95	39.91	148,600
January 08, 2026	38.24	39.87	39.87	39.96	38.19	109,858
January 07, 2026	39.37	38.13	38.13	39.8	38.06	132,200
January 06, 2026	38.42	39.37	39.37	39.5	38.28	184,243
January 05, 2026	38	38.6	38.6	39.16	37.46	233,847
January 02, 2026	36.58	37.34	37.34	37.8	36.38	180,500
December 31, 2025	36.66	36.62	36.62	37	36.01	156,100
December 30, 2025	36.4	36.68	36.68	36.87	36.37	113,100
December 29, 2025	36.85	36.4	36.4	36.85	36.36	81,000
December 26, 2025	36.53	36.62	36.62	36.81	35.99	102,008
December 24, 2025	36.21	36.34	36.34	36.84	36.06	38,165
December 23, 2025	36.57	36.32	36.32	37.05	36.15	107,118
December 22, 2025	36.44	36.54	36.54	37.21	36.43	205,507
December 19, 2025	35.83	36.37	36.37	36.58	35.65	398,900
December 18, 2025	36.74	35.7	35.7	36.74	35.65	146,700
December 17, 2025	36.25	36.44	36.44	36.86	35.95	131,100
December 16, 2025	37.4	36.3	36.3	37.4	35.95	210,013
December 15, 2025	37.5	37.61	37.61	38.12	37.36	187,800
December 12, 2025	37.53	37.11	37.11	37.85	36.92	178,000
December 11, 2025	36.3	37.39	37.39	37.41	35.9	159,100
December 10, 2025	36.42	36.39	36.39	36.78	36.05	152,102
December 09, 2025	36.38	36.35	36.35	36.92	35.77	136,913
December 08, 2025	36.49	36.12	36.12	37.01	36.07	171,200
December 05, 2025	37.46	36.64	36.64	37.78	36.53	145,200
December 04, 2025	37.14	37.34	37.34	37.89	37.05	112,420
December 03, 2025	36.51	37.39	37.39	37.7	36.27	147,200
December 02, 2025	37.22	36.17	36.17	37.22	35.96	160,105
December 01, 2025	37.34	37.21	37.21	38.01	37.13	177,538
November 28, 2025	37.44	37.51	37.51	37.87	37.25	85,006
November 26, 2025	37.37	37.32	37.32	38.24	37.28	308,900
November 25, 2025	37.17	37.5	37.5	37.67	36.39	206,800
November 24, 2025	36.63	36.78	36.78	36.98	36.39	125,700

Bristow Group Inc. (VTOL) NYSE