Bristow Group Inc. (VTOL)
NYSE: VTOL
· Real-Time Price · USD
29.58
0.02 (0.07%)
At close: May 06, 2025, 3:59 PM
29.49
-0.30%
After-hours: May 06, 2025, 04:05 PM EDT
Bristow Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| May 5, 2025 | 29.57 | n/a | 30.08 | n/a | 29.51 | n/a | 29.56 | n/a | n/a | 103,139 |
| May 2, 2025 | 29.95 | n/a | 30.25 | n/a | 29.36 | n/a | 30.16 | n/a | 2.03% | 91,615 |
| May 1, 2025 | 28.81 | n/a | 29.68 | n/a | 28.63 | n/a | 29.42 | n/a | -2.45% | 139,348 |
| Apr 30, 2025 | 29.46 | n/a | 29.46 | n/a | 28.25 | n/a | 29.04 | n/a | -1.29% | 116,746 |
| Apr 29, 2025 | 29.79 | 29.79 | 30.13 | 30.13 | 29.48 | 29.48 | 29.72 | 29.72 | 2.34% | 84,308 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.