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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	37.49	37.87	37.87	38.43	37.23	105,400
September 25, 2025	36.93	37.19	37.19	37.26	36.57	90,321
September 24, 2025	37.4	37.15	37.15	38.2	37.09	106,120
September 23, 2025	37.01	37.32	37.32	38.19	36.65	149,244
September 22, 2025	37	36.73	36.73	37	36.27	136,329
September 19, 2025	38.12	37.09	37.09	38.12	37.03	272,500
September 18, 2025	37.83	38.37	38.37	38.62	37.32	179,400
September 17, 2025	37.7	37.65	37.65	38.3	37.25	139,507
September 16, 2025	37.93	37.87	37.87	38.16	37.69	149,500
September 15, 2025	38.04	37.7	37.7	38.15	37.51	155,891
September 12, 2025	38.05	37.72	37.72	38.27	37.55	74,800
September 11, 2025	37.23	38.27	38.27	38.29	37	160,500
September 10, 2025	37.73	37.5	37.5	38.2	37.38	142,600
September 09, 2025	38.15	37.71	37.71	38.5	37.47	128,837
September 08, 2025	38.22	38.04	38.04	38.43	37.1	190,500
September 05, 2025	36.86	37.82	37.82	37.83	36.8	216,614
September 04, 2025	37.07	37.34	37.34	37.78	36.54	155,414
September 03, 2025	37.39	37.09	37.09	37.73	36.57	149,800
September 02, 2025	38.01	37.7	37.7	38.43	37.67	140,500
August 29, 2025	38.52	38.51	38.51	38.78	38.21	147,820
August 28, 2025	38.45	38.46	38.46	38.58	37.83	169,123
August 27, 2025	37.66	38.06	38.06	38.46	37.66	98,100
August 26, 2025	37.97	37.66	37.66	38.22	37.66	133,700
August 25, 2025	37.77	38	38	38.83	37.77	125,526
August 22, 2025	37.67	38.61	38.61	38.91	37.4	239,400
August 21, 2025	37.22	37.38	37.38	37.66	37.08	110,300
August 20, 2025	37.71	37.16	37.16	38.32	37.01	128,930
August 19, 2025	38.09	37.53	37.53	38.42	37.16	137,800
August 18, 2025	37.95	38.2	38.2	38.71	37.95	166,212
August 15, 2025	37.66	37.89	37.89	38.27	37.13	140,138
August 14, 2025	37.86	37.68	37.68	38.25	37.23	133,240
August 13, 2025	38.5	38.31	38.31	38.88	38.02	172,003
August 12, 2025	37.87	38.2	38.2	38.5	37.74	273,648
August 11, 2025	38.02	37.62	37.62	38.37	37.07	178,329
August 08, 2025	38.85	38	38	38.85	37.44	188,004
August 07, 2025	38.29	38.45	38.45	38.74	36.88	539,500
August 06, 2025	36.88	38.2	38.2	39.32	36.31	415,800
August 05, 2025	34	35.08	35.08	35.31	33.72	136,608
August 04, 2025	33.01	33.93	33.93	33.95	33.01	129,300
August 01, 2025	34.03	33.13	33.13	34.19	32.76	140,482
July 31, 2025	35.19	34.57	34.57	35.5	34.08	135,162
July 30, 2025	36	35.55	35.55	36.21	35.15	116,500
July 29, 2025	36.59	36.1	36.1	36.59	35.87	224,700
July 28, 2025	36.3	36.25	36.25	37.02	36.16	95,732
July 25, 2025	36.84	36.01	36.01	36.84	35.94	117,100
July 24, 2025	36.41	36.89	36.89	37.14	36.3	129,710
July 23, 2025	35.93	36.73	36.73	36.73	35.93	150,700
July 22, 2025	35.33	35.71	35.71	35.94	35.25	168,400
July 21, 2025	35.72	35.4	35.4	35.78	35.3	75,901
July 18, 2025	35.59	35.37	35.37	35.64	35.1	109,400
July 17, 2025	34.48	35.32	35.32	35.55	34.41	199,123
July 16, 2025	34.87	34.68	34.68	34.92	34.29	117,300
July 15, 2025	35.7	34.7	34.7	35.74	34.65	165,226
July 14, 2025	35.8	35.68	35.68	35.83	35.03	187,778
July 11, 2025	35.48	36.03	36.03	36.14	35.13	145,632
July 10, 2025	34.76	35.42	35.42	35.6	34.51	176,314
July 09, 2025	34.73	34.89	34.89	35.02	34.31	136,320
July 08, 2025	33.83	34.78	34.78	35	33.71	156,600
July 07, 2025	33.81	33.66	33.66	34.27	33.23	127,911
July 03, 2025	34.12	34.22	34.22	34.55	33.85	82,241

Bristow Group Inc. (VTOL) NYSE