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 $1,936.51 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,266.69, while $1000 invested 1 year ago would be worth $1,118.97. This corresponds to total returns of 93.65%, 26.67%, 11.9%, respectively, with annualized returns of 6.83%, 4.84%, 11.9%.

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
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
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