Bristow Group Inc. (VTOL) NYSE

47.24

+0.5(+1.07%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	42.99	44.36	42.72	168,390
March 11, 2026	45.06	44.74	44.74	45.76	44.17	174,929
March 10, 2026	45.4	46.22	46.22	46.36	44.41	206,592
March 09, 2026	44.36	45.83	45.83	45.83	43.65	145,169
March 06, 2026	44.69	44.6	44.6	44.81	44.06	140,900
March 05, 2026	44.71	44.56	44.56	45.47	43.74	193,600
March 04, 2026	45.21	44.87	44.87	45.7	44.57	143,349
March 03, 2026	45.76	45.55	45.55	46.24	45.08	173,019
March 02, 2026	48.24	46.96	46.96	48.24	45.67	301,900
February 27, 2026	49.04	47.7	47.7	49.04	45.92	426,600
February 26, 2026	45.55	48	48	49.55	45	407,143
February 25, 2026	47.08	46.71	46.71	47.39	45.7	153,300
February 24, 2026	46.88	46.85	46.85	47.4	46.41	256,300
February 23, 2026	46.57	46.67	46.67	47.4	46.03	219,932
February 20, 2026	46.61	46.61	0	47	45.76	147,133
February 19, 2026	46.26	46.91	0	46.94	45.99	263,800
February 18, 2026	45.5	46	0	46.33	45.26	188,806
February 17, 2026	44.35	44.2	0	44.43	43.29	220,635
February 13, 2026	43.98	44.1	0	45.08	43.87	199,831
February 12, 2026	45.69	44.26	0	45.69	43.63	109,236
February 11, 2026	45.71	45.41	0	46.04	44.8	193,800
February 10, 2026	45.17	44.76	0	45.55	44.2	108,400
February 09, 2026	44.91	45	0	45.95	44.84	213,914
February 06, 2026	44.19	45	0	45.31	44.19	226,842
February 05, 2026	43.96	44.07	0	45.25	43.44	201,101
February 04, 2026	45.49	44.75	0	45.98	44.03	201,621
February 03, 2026	44.37	45.35	0	45.56	44.37	118,900
February 02, 2026	43.34	44.25	0	44.56	43.16	325,510
January 30, 2026	44.34	43.96	0	44.87	43.29	311,303
January 29, 2026	44.77	44.93	0	45.68	44.31	156,112
January 28, 2026	45.32	44.15	0	45.55	43.5	219,400
January 27, 2026	44.31	45	0	45.4	44.3	301,538
January 26, 2026	44.21	44.2	0	45.28	43.77	357,347
January 23, 2026	42.78	43.75	0	44.55	42.29	392,526
January 22, 2026	41.77	41.87	0	42.01	41.5	185,013
January 21, 2026	40.95	41.65	0	41.95	40.95	178,300
January 20, 2026	40.2	40.28	0	40.49	39.67	147,900
January 16, 2026	40.82	40.18	0	41	40.02	103,809
January 15, 2026	40.3	40.95	0	41.35	39.8	178,565
January 14, 2026	40.1	40.34	0	40.97	39.85	139,540
January 13, 2026	40.34	39.88	0	40.6	39.85	97,110
January 12, 2026	40.21	40.02	0	40.35	39.25	100,231
January 09, 2026	39.91	40.14	0	40.95	39.91	148,600
January 08, 2026	38.24	39.87	0	39.96	38.19	154,120
January 07, 2026	39.37	38.13	0	39.8	38.06	132,200