Bristow Group Inc. (VTOL)
NYSE: VTOL
· Real-Time Price · USD
37.81
0.47 (1.26%)
At close: Sep 05, 2025, 3:59 PM
37.82
0.01%
After-hours: Sep 05, 2025, 06:10 PM EDT
VTOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 37.07 | 37.78 | 36.54 | 37.34 | 37.34 | 0.67% | 145,453 |
| 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 |
| Aug 28, 2025 | 38.45 | 38.58 | 37.83 | 38.46 | 38.46 | 1.05% | 169,123 |
| Aug 27, 2025 | 37.66 | 38.46 | 37.66 | 38.06 | 38.06 | 1.06% | 98,100 |
| Aug 26, 2025 | 37.97 | 38.22 | 37.66 | 37.66 | 37.66 | -0.89% | 133,700 |
| Aug 25, 2025 | 37.77 | 38.83 | 37.77 | 38.00 | 38.00 | -1.58% | 125,526 |
| Aug 22, 2025 | 37.67 | 38.91 | 37.40 | 38.61 | 38.61 | 3.29% | 239,400 |
| Aug 21, 2025 | 37.22 | 37.66 | 37.08 | 37.38 | 37.38 | 0.59% | 110,300 |
| Aug 20, 2025 | 37.71 | 38.32 | 37.01 | 37.16 | 37.16 | -0.99% | 128,930 |
| Aug 19, 2025 | 38.09 | 38.42 | 37.16 | 37.53 | 37.53 | -1.75% | 137,800 |
| Aug 18, 2025 | 37.95 | 38.71 | 37.95 | 38.20 | 38.20 | 0.82% | 166,401 |
| Aug 15, 2025 | 37.66 | 38.27 | 37.13 | 37.89 | 37.89 | 0.56% | 140,138 |
| 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 |