Bristow Group Inc. (VTOL)
32.27
-0.43 (-1.31%)
At close: Mar 06, 2025, 3:14 PM
32.27
0.00%
After-hours: Mar 06, 2025, 03:15 PM EST
VTOL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 32.76 | 33.49 | 32.13 | 32.70 | -0.45 | -1.36% | 127,229 |
| Mar 4, 2025 | 33.79 | 33.92 | 32.48 | 33.15 | -1.02 | -2.99% | 189,144 |
| Mar 3, 2025 | 36.81 | 37.45 | 34.05 | 34.17 | -2.87 | -7.75% | 229,404 |
| Feb 28, 2025 | 37.79 | 37.79 | 36.33 | 37.04 | -0.98 | -2.58% | 230,900 |
| Feb 27, 2025 | 35.71 | 38.64 | 35.71 | 38.02 | 3.21 | 9.22% | 384,100 |
| Feb 26, 2025 | 35.24 | 35.74 | 34.66 | 34.81 | -0.66 | -1.86% | 168,400 |
| Feb 25, 2025 | 35.99 | 36.20 | 35.12 | 35.47 | -0.30 | -0.84% | 198,833 |
| Feb 24, 2025 | 35.78 | 36.08 | 35.12 | 35.77 | -0.04 | -0.11% | 106,800 |
| Feb 21, 2025 | 36.69 | 36.69 | 35.51 | 35.81 | -0.53 | -1.46% | 128,100 |
| Feb 20, 2025 | 36.26 | 36.52 | 35.88 | 36.34 | -0.26 | -0.71% | 88,134 |
| Feb 19, 2025 | 36.71 | 36.80 | 36.27 | 36.60 | -0.15 | -0.41% | 130,000 |
| Feb 18, 2025 | 36.57 | 36.95 | 35.82 | 36.75 | 0.31 | 0.85% | 63,900 |
| Feb 14, 2025 | 36.35 | 36.50 | 36.04 | 36.44 | 0.45 | 1.25% | 72,512 |
| Feb 13, 2025 | 36.00 | 36.05 | 35.16 | 35.99 | 0.04 | 0.11% | 59,210 |
| Feb 12, 2025 | 36.01 | 36.16 | 35.70 | 35.95 | -0.53 | -1.45% | 82,800 |
| Feb 11, 2025 | 35.96 | 36.50 | 35.47 | 36.48 | 0.43 | 1.19% | 70,510 |
| Feb 10, 2025 | 35.03 | 36.17 | 35.03 | 36.05 | 1.30 | 3.74% | 76,137 |
| Feb 7, 2025 | 34.96 | 35.28 | 34.64 | 34.75 | -0.29 | -0.83% | 76,549 |
| Feb 6, 2025 | 35.50 | 35.50 | 34.57 | 35.04 | -0.12 | -0.34% | 122,800 |
| Feb 5, 2025 | 35.12 | 35.22 | 34.80 | 35.16 | 0.03 | 0.09% | 57,700 |
| Feb 4, 2025 | 33.62 | 35.16 | 33.43 | 35.13 | 1.38 | 4.09% | 88,200 |
| Feb 3, 2025 | 33.25 | 34.25 | 32.93 | 33.75 | 0.38 | 1.14% | 212,248 |
| Jan 31, 2025 | 34.04 | 34.04 | 33.07 | 33.37 | -0.62 | -1.82% | 88,900 |
| Jan 30, 2025 | 34.64 | 34.98 | 33.71 | 33.99 | -0.21 | -0.61% | 81,735 |
| Jan 29, 2025 | 33.98 | 34.57 | 33.76 | 34.20 | -0.11 | -0.32% | 63,513 |
| Jan 28, 2025 | 34.48 | 34.85 | 33.91 | 34.31 | -0.20 | -0.58% | 84,005 |
| Jan 27, 2025 | 34.87 | 35.38 | 34.41 | 34.51 | -0.66 | -1.88% | 88,132 |
| Jan 24, 2025 | 35.09 | 35.30 | 34.71 | 35.17 | -0.01 | -0.03% | 63,800 |
| Jan 23, 2025 | 35.29 | 35.58 | 34.94 | 35.18 | -0.06 | -0.17% | 97,101 |
| Jan 22, 2025 | 36.13 | 36.13 | 35.20 | 35.24 | -1.33 | -3.64% | 198,400 |
| Jan 21, 2025 | 36.66 | 36.88 | 36.30 | 36.57 | 0.05 | 0.14% | 68,500 |
| Jan 17, 2025 | 36.64 | 37.03 | 36.17 | 36.52 | 0.17 | 0.47% | 64,900 |
| Jan 16, 2025 | 36.66 | 36.91 | 35.81 | 36.35 | -0.33 | -0.90% | 70,700 |
| Jan 15, 2025 | 35.97 | 36.74 | 35.75 | 36.68 | 1.04 | 2.92% | 80,325 |
| Jan 14, 2025 | 34.84 | 35.65 | 34.84 | 35.64 | 0.86 | 2.47% | 78,500 |
| Jan 13, 2025 | 34.75 | 35.39 | 34.54 | 34.78 | 0.04 | 0.12% | 109,900 |
| Jan 10, 2025 | 35.64 | 35.79 | 34.28 | 34.74 | -0.58 | -1.64% | 82,320 |
| Jan 8, 2025 | 35.15 | 35.37 | 34.76 | 35.32 | -0.07 | -0.20% | 89,700 |
| Jan 7, 2025 | 35.44 | 35.45 | 34.94 | 35.39 | -0.08 | -0.23% | 89,200 |
| Jan 6, 2025 | 36.46 | 36.51 | 35.17 | 35.47 | -0.44 | -1.23% | 112,700 |
| Jan 3, 2025 | 35.66 | 35.95 | 35.05 | 35.91 | 0.61 | 1.73% | 127,300 |
| Jan 2, 2025 | 34.69 | 35.51 | 34.69 | 35.30 | 1.00 | 2.92% | 114,800 |
| Dec 31, 2024 | 33.83 | 34.59 | 33.70 | 34.30 | 0.70 | 2.08% | 83,700 |
| Dec 30, 2024 | 33.15 | 33.90 | 33.03 | 33.60 | 0.37 | 1.11% | 52,529 |
| Dec 27, 2024 | 33.61 | 33.84 | 33.03 | 33.23 | -0.57 | -1.69% | 74,400 |
| Dec 26, 2024 | 33.38 | 33.92 | 32.79 | 33.80 | 0.31 | 0.93% | 56,632 |
| Dec 24, 2024 | 33.16 | 33.51 | 32.72 | 33.49 | 0.70 | 2.13% | 45,300 |
| Dec 23, 2024 | 32.50 | 33.04 | 32.46 | 32.79 | 0.18 | 0.55% | 94,400 |
| Dec 20, 2024 | 32.18 | 33.17 | 32.18 | 32.61 | -0.05 | -0.15% | 400,209 |
| Dec 19, 2024 | 33.05 | 33.22 | 32.63 | 32.66 | 0.12 | 0.37% | 135,403 |