Bristow Group Inc. (VTOL)
NYSE: VTOL
· Real-Time Price · USD
37.64
-0.67 (-1.75%)
At close: Aug 14, 2025, 3:59 PM
37.68
0.11%
Pre-market: Aug 15, 2025, 08:45 AM EDT
VTOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 37.86 | 38.25 | 37.23 | 37.68 | 37.68 | -1.64% | 133,240 |
| Aug 13, 2025 | 38.50 | 38.88 | 38.02 | 38.31 | 38.31 | 0.29% | 172,003 |
| Aug 12, 2025 | 37.87 | 38.50 | 37.74 | 38.20 | 38.20 | 1.54% | 273,648 |
| Aug 11, 2025 | 38.02 | 38.37 | 37.07 | 37.62 | 37.62 | -1.00% | 178,329 |
| Aug 8, 2025 | 38.85 | 38.85 | 37.44 | 38.00 | 38.00 | -1.17% | 188,004 |
| Aug 7, 2025 | 38.29 | 38.74 | 36.88 | 38.45 | 38.45 | 0.65% | 539,500 |
| Aug 6, 2025 | 36.88 | 39.32 | 36.31 | 38.20 | 38.20 | 8.89% | 415,800 |
| Aug 5, 2025 | 34.00 | 35.31 | 33.72 | 35.08 | 35.08 | 3.39% | 136,608 |
| Aug 4, 2025 | 33.01 | 33.95 | 33.01 | 33.93 | 33.93 | 2.41% | 129,300 |
| Aug 1, 2025 | 34.03 | 34.19 | 32.76 | 33.13 | 33.13 | -4.17% | 140,500 |
| Jul 31, 2025 | 35.19 | 35.50 | 34.08 | 34.57 | 34.57 | -2.76% | 135,200 |
| Jul 30, 2025 | 36.00 | 36.21 | 35.15 | 35.55 | 35.55 | -1.52% | 116,500 |
| Jul 29, 2025 | 36.59 | 36.59 | 35.87 | 36.10 | 36.10 | -0.41% | 224,700 |
| Jul 28, 2025 | 36.30 | 37.02 | 36.16 | 36.25 | 36.25 | 0.67% | 95,732 |
| Jul 25, 2025 | 36.84 | 36.84 | 35.94 | 36.01 | 36.01 | -2.39% | 117,100 |
| Jul 24, 2025 | 36.41 | 37.14 | 36.30 | 36.89 | 36.89 | 0.44% | 129,710 |
| Jul 23, 2025 | 35.93 | 36.73 | 35.93 | 36.73 | 36.73 | 2.86% | 150,700 |
| Jul 22, 2025 | 35.33 | 35.94 | 35.25 | 35.71 | 35.71 | 0.88% | 168,400 |
| Jul 21, 2025 | 35.72 | 35.78 | 35.30 | 35.40 | 35.40 | 0.08% | 75,901 |
| Jul 18, 2025 | 35.59 | 35.64 | 35.10 | 35.37 | 35.37 | 0.14% | 109,400 |