Price Alert

Bristow Group Inc. (VTOL)

NYSE: VTOL · Real-Time Price · USD

37.88

0.69 (1.86%)

At close: Sep 26, 2025, 3:59 PM

37.87

-0.03%

After-hours: Sep 26, 2025, 04:04 PM EDT

VTOL Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	37.49	38.43	37.23	37.87	37.87	1.83%	105,370
Sep 25, 2025	36.93	37.26	36.57	37.19	37.19	0.11%	90,321
Sep 24, 2025	37.40	38.20	37.09	37.15	37.15	-0.46%	106,120
Sep 23, 2025	37.01	38.19	36.65	37.32	37.32	1.61%	149,244
Sep 22, 2025	37.00	37.00	36.27	36.73	36.73	-0.97%	136,329
Sep 19, 2025	38.12	38.12	37.03	37.09	37.09	-3.34%	272,500
Sep 18, 2025	37.83	38.62	37.32	38.37	38.37	1.91%	179,400
Sep 17, 2025	37.70	38.30	37.25	37.65	37.65	-0.58%	142,500
Sep 16, 2025	37.93	38.16	37.69	37.87	37.87	0.45%	149,500
Sep 15, 2025	38.04	38.15	37.51	37.70	37.70	-0.05%	155,891
Sep 12, 2025	38.05	38.27	37.55	37.72	37.72	-1.44%	74,800
Sep 11, 2025	37.23	38.29	37.00	38.27	38.27	2.05%	160,500
Sep 10, 2025	37.73	38.20	37.38	37.50	37.50	-0.56%	142,600
Sep 9, 2025	38.15	38.50	37.47	37.71	37.71	-0.87%	128,837
Sep 8, 2025	38.22	38.43	37.10	38.04	38.04	0.58%	190,500
Sep 5, 2025	36.86	37.83	36.80	37.82	37.82	1.29%	216,614
Sep 4, 2025	37.07	37.78	36.54	37.34	37.34	0.67%	155,414
Sep 3, 2025	37.39	37.73	36.57	37.09	37.09	-1.62%	149,800
Sep 2, 2025	38.01	38.43	37.67	37.70	37.70	-2.10%	140,500
Aug 29, 2025	38.52	38.78	38.21	38.51	38.51	0.13%	147,820