Bristow Group Inc. (VTOL)
28.50
0.41 (1.46%)
At close: Apr 16, 2025, 10:03 AM
Bristow Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 27.53 | 27.53 | 28.58 | 28.58 | 27.53 | 27.53 | 28.09 | 28.09 | 0.61% | 170,815 |
| Apr 14, 2025 | 27.99 | 27.99 | 28.27 | 28.27 | 27.50 | 27.50 | 27.92 | 27.92 | 2.16% | 171,431 |
| Apr 11, 2025 | 26.44 | 26.44 | 27.70 | 27.70 | 26.12 | 26.12 | 27.33 | 27.33 | 3.88% | 166,006 |
| Apr 10, 2025 | 27.39 | 27.39 | 27.44 | 27.44 | 25.84 | 25.84 | 26.31 | 26.31 | -7.20% | 243,214 |
| Apr 9, 2025 | 25.11 | 25.11 | 29.02 | 29.02 | 25.11 | 25.11 | 28.35 | 28.35 | 10.14% | 229,504 |
| Apr 8, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 25.42 | 25.42 | 25.74 | 25.74 | -3.85% | 189,800 |
| Apr 7, 2025 | 25.93 | 25.93 | 27.91 | 27.91 | 25.53 | 25.53 | 26.77 | 26.77 | -0.45% | 248,608 |
| Apr 4, 2025 | 28.50 | 28.50 | 28.88 | 28.88 | 26.31 | 26.31 | 26.89 | 26.89 | -9.95% | 312,018 |
| Apr 3, 2025 | 31.03 | 31.03 | 31.47 | 31.47 | 29.61 | 29.61 | 29.86 | 29.86 | -9.52% | 183,300 |
| Apr 2, 2025 | 32.36 | 32.36 | 33.28 | 33.28 | 32.24 | 32.24 | 33.00 | 33.00 | 1.66% | 208,300 |
| Apr 1, 2025 | 31.41 | 31.41 | 32.63 | 32.63 | 31.39 | 31.39 | 32.46 | 32.46 | 2.79% | 121,225 |
| Mar 31, 2025 | 31.63 | 31.63 | 31.98 | 31.98 | 30.98 | 30.98 | 31.58 | 31.58 | -0.75% | 137,600 |
| Mar 28, 2025 | 32.40 | 32.40 | 32.49 | 32.49 | 31.36 | 31.36 | 31.82 | 31.82 | -2.24% | 84,349 |
| Mar 27, 2025 | 32.08 | 32.08 | 32.64 | 32.64 | 31.96 | 31.96 | 32.55 | 32.55 | 1.43% | 91,400 |
| Mar 26, 2025 | 32.57 | 32.57 | 33.00 | 33.00 | 31.94 | 31.94 | 32.09 | 32.09 | -0.90% | 59,800 |
| Mar 25, 2025 | 32.13 | 32.13 | 32.75 | 32.75 | 32.13 | 32.13 | 32.38 | 32.38 | 0.59% | 168,000 |
| Mar 24, 2025 | 31.73 | 31.73 | 32.46 | 32.46 | 31.73 | 31.73 | 32.19 | 32.19 | 2.45% | 135,700 |
| Mar 21, 2025 | 31.72 | 31.72 | 31.95 | 31.95 | 31.21 | 31.21 | 31.42 | 31.42 | -2.15% | 308,876 |
| Mar 20, 2025 | 31.63 | 31.63 | 32.34 | 32.34 | 31.53 | 31.53 | 32.11 | 32.11 | 0.44% | 83,000 |
| Mar 19, 2025 | 31.54 | 31.54 | 32.34 | 32.34 | 31.52 | 31.52 | 31.97 | 31.97 | 2.04% | 132,118 |
| Mar 18, 2025 | 31.64 | 31.64 | 31.85 | 31.85 | 31.07 | 31.07 | 31.33 | 31.33 | -0.85% | 119,900 |
| Mar 17, 2025 | 31.23 | 31.23 | 31.91 | 31.91 | 31.23 | 31.23 | 31.60 | 31.60 | 0.67% | 97,638 |
| Mar 14, 2025 | 31.22 | 31.22 | 31.44 | 31.44 | 30.95 | 30.95 | 31.39 | 31.39 | 1.19% | 93,300 |
| Mar 13, 2025 | 31.52 | 31.52 | 31.85 | 31.85 | 30.80 | 30.80 | 31.02 | 31.02 | -1.71% | 72,428 |
| Mar 12, 2025 | 31.91 | 31.91 | 32.13 | 32.13 | 31.36 | 31.36 | 31.56 | 31.56 | -1.28% | 117,900 |
| Mar 11, 2025 | 31.68 | 31.68 | 32.38 | 32.38 | 31.55 | 31.55 | 31.97 | 31.97 | 1.27% | 146,141 |
| Mar 10, 2025 | 32.00 | 32.00 | 32.50 | 32.50 | 31.19 | 31.19 | 31.57 | 31.57 | -3.16% | 217,900 |
| Mar 7, 2025 | 32.50 | 32.50 | 33.17 | 33.17 | 32.38 | 32.38 | 32.60 | 32.60 | 0.96% | 116,100 |
| Mar 6, 2025 | 32.52 | 32.52 | 32.70 | 32.70 | 31.79 | 31.79 | 32.29 | 32.29 | -1.25% | 123,215 |
| Mar 5, 2025 | 32.76 | 32.76 | 33.49 | 33.49 | 32.13 | 32.13 | 32.70 | 32.70 | -1.36% | 138,300 |
| Mar 4, 2025 | 33.79 | 33.79 | 33.92 | 33.92 | 32.48 | 32.48 | 33.15 | 33.15 | -2.99% | 189,144 |
| Mar 3, 2025 | 36.81 | 36.81 | 37.45 | 37.45 | 34.05 | 34.05 | 34.17 | 34.17 | -7.75% | 229,404 |
| Feb 28, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 36.33 | 36.33 | 37.04 | 37.04 | -2.58% | 230,900 |
| Feb 27, 2025 | 35.71 | 35.71 | 38.64 | 38.64 | 35.71 | 35.71 | 38.02 | 38.02 | 9.22% | 384,100 |
| Feb 26, 2025 | 35.24 | 35.24 | 35.74 | 35.74 | 34.66 | 34.66 | 34.81 | 34.81 | -1.86% | 168,400 |
| Feb 25, 2025 | 35.99 | 35.99 | 36.20 | 36.20 | 35.12 | 35.12 | 35.47 | 35.47 | -0.84% | 198,833 |
| Feb 24, 2025 | 35.78 | 35.78 | 36.08 | 36.08 | 35.12 | 35.12 | 35.77 | 35.77 | -0.11% | 106,800 |
| Feb 21, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 35.51 | 35.51 | 35.81 | 35.81 | -1.46% | 128,100 |
| Feb 20, 2025 | 36.26 | 36.26 | 36.52 | 36.52 | 35.88 | 35.88 | 36.34 | 36.34 | -0.71% | 88,134 |
| Feb 19, 2025 | 36.71 | 36.71 | 36.80 | 36.80 | 36.27 | 36.27 | 36.60 | 36.60 | -0.41% | 130,000 |
| Feb 18, 2025 | 36.57 | 36.57 | 36.95 | 36.95 | 35.82 | 35.82 | 36.75 | 36.75 | 0.85% | 63,900 |
| Feb 14, 2025 | 36.35 | 36.35 | 36.50 | 36.50 | 36.04 | 36.04 | 36.44 | 36.44 | 1.25% | 72,512 |
| Feb 13, 2025 | 36.00 | 36.00 | 36.05 | 36.05 | 35.16 | 35.16 | 35.99 | 35.99 | 0.11% | 59,210 |
| Feb 12, 2025 | 36.01 | 36.01 | 36.16 | 36.16 | 35.70 | 35.70 | 35.95 | 35.95 | -1.45% | 82,800 |
| Feb 11, 2025 | 35.96 | 35.96 | 36.50 | 36.50 | 35.47 | 35.47 | 36.48 | 36.48 | 1.19% | 70,510 |
| Feb 10, 2025 | 35.03 | 35.03 | 36.17 | 36.17 | 35.03 | 35.03 | 36.05 | 36.05 | 3.74% | 76,137 |
| Feb 7, 2025 | 34.96 | 34.96 | 35.28 | 35.28 | 34.64 | 34.64 | 34.75 | 34.75 | -0.83% | 76,549 |
| Feb 6, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 34.57 | 34.57 | 35.04 | 35.04 | -0.34% | 122,800 |
| Feb 5, 2025 | 35.12 | 35.12 | 35.22 | 35.22 | 34.80 | 34.80 | 35.16 | 35.16 | 0.09% | 57,700 |
| Feb 4, 2025 | 33.62 | 33.62 | 35.16 | 35.16 | 33.43 | 33.43 | 35.13 | 35.13 | 4.09% | 88,200 |