Free Trial

Bristow Group (VTOL) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad)
Free VTOL Stock Alerts
$33.71
+1.46 (+4.53%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Bristow Group Stock Price Performance

5 Day
Performance
+21.70%
1 Month
Performance
+26.92%
3 Month
Performance
+25.74%
6 Month
Performance
+28.27%
Year-To-Date
Performance
+19.24%
1 Year
Performance
+52.81%
Receive VTOL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bristow Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

VTOL Stock Chart for Thursday, May, 9, 2024

VTOL Chart by TradingView

Bristow Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$32.25$33.71
+4.53%		$34.42$32.02326,864 shs$957.03 million
05/08/2024$28.48$32.25
+13.24%		$32.36$27.50486,746 shs$915.58 million
05/07/2024$28.46$28.48
+0.07%		$28.87$28.40123,834 shs$808.55 million
05/06/2024$27.70$28.46
+2.74%		$28.56$27.85112,788 shs$807.98 million
05/03/2024$27.00$27.70
+2.59%		$27.88$27.27140,281 shs$786.40 million
05/02/2024$26.31$27.00
+2.64%		$27.07$26.29108,028 shs$766.53 million
05/01/2024$26.31$26.31
-0.02%		$26.82$26.0191,961 shs$746.80 million
04/30/2024$27.02$26.31
-2.63%		$26.83$26.30144,740 shs$746.94 million
04/29/2024$27.08$27.02
-0.22%		$27.31$26.8495,703 shs$767.10 million
04/26/2024$26.12$27.08
+3.68%		$27.08$25.8999,363 shs$768.77 million
04/25/2024$26.08$26.12
+0.15%		$26.15$25.4894,498 shs$741.55 million
04/24/2024$26.15$26.08
-0.27%		$26.15$25.6596,123 shs$738.59 million
04/23/2024$25.10$26.15
+4.18%		$26.15$24.95118,403 shs$740.57 million
04/22/2024$25.30$25.10
-0.79%		$25.42$24.8890,483 shs$710.83 million
04/19/2024$25.04$25.30
+1.04%		$25.62$24.91124,152 shs$716.50 million
04/18/2024$24.78$25.04
+1.05%		$25.54$24.84116,190 shs$709.13 million
04/17/2024$24.89$24.78
-0.42%		$25.06$24.33102,998 shs$701.70 million
04/16/2024$25.14$24.89
-1.01%		$25.00$24.4881,151 shs$704.74 million
04/15/2024$25.58$25.14
-1.72%		$25.81$25.0159,133 shs$711.97 million
04/12/2024$26.38$25.57
-3.07%		$26.42$25.5593,303 shs$724.07 million
04/11/2024$26.21$26.38
+0.65%		$26.39$25.9670,284 shs$747.08 million
04/10/2024$26.56$26.21
-1.32%		$26.44$25.59111,097 shs$742.27 million
04/09/2024$26.70$26.56
-0.52%		$27.15$26.5361,668 shs$752.18 million
04/08/2024$27.09$26.70
-1.44%		$27.37$26.7070,878 shs$756.14 million
04/05/2024$27.10$27.09
-0.04%		$27.47$27.0773,882 shs$767.19 million
04/04/2024$27.28$27.10
-0.66%		$27.69$27.0172,959 shs$767.47 million
04/03/2024$26.67$27.28
+2.29%		$27.40$26.5988,388 shs$772.57 million
04/02/2024$27.07$26.67
-1.48%		$27.10$26.48125,819 shs$755.29 million
04/01/2024$27.20$27.07
-0.48%		$27.32$26.7890,402 shs$766.62 million
03/29/2024$27.20$27.20
+0.02%		$27.38$26.92119,852 shs$770.30 million
03/28/2024$26.78$27.20
+1.55%		$27.38$26.92119,852 shs$770.16 million
03/27/2024$26.00$26.78
+3.02%		$26.78$26.2179,213 shs$758.41 million
03/26/2024$26.33$26.00
-1.27%		$26.42$26.0097,388 shs$736.18 million
03/25/2024$26.02$26.33
+1.19%		$26.60$25.9078,507 shs$745.67 million
03/22/2024$26.82$26.02
-2.98%		$26.91$25.99111,675 shs$736.89 million
03/21/2024$26.86$26.82
-0.15%		$27.42$26.78176,407 shs$759.54 million
03/20/2024$26.19$26.86
+2.56%		$27.09$25.86106,768 shs$760.68 million
03/19/2024$25.66$26.19
+2.07%		$26.28$25.42122,263 shs$741.70 million
03/18/2024$25.75$25.66
-0.35%		$26.03$25.4279,985 shs$726.69 million
03/15/2024$25.76$25.73
-0.12%		$26.28$25.65280,498 shs$728.67 million
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/14/2024$25.65$25.76
+0.43%		$26.00$25.5375,947 shs$729.45 million
03/13/2024$25.80$25.65
-0.58%		$26.30$25.47116,715 shs$726.33 million
03/12/2024$25.65$25.80
+0.58%		$25.98$25.3995,042 shs$730.66 million
03/11/2024$25.63$25.65
+0.08%		$25.75$25.3272,545 shs$726.41 million
03/08/2024$26.04$25.63
-1.57%		$26.08$24.81126,577 shs$724.05 million
03/07/2024$26.04$26.04$26.54$26.0390,355 shs$735.63 million
03/06/2024$27.30$26.04
-4.62%		$27.05$24.89198,059 shs$735.63 million
03/05/2024$27.32$27.30
-0.07%		$27.67$27.1069,937 shs$771.23 million
03/04/2024$27.27$27.32
+0.18%		$27.46$27.1673,353 shs$771.79 million
03/01/2024$26.95$27.27
+1.19%		$27.61$27.0765,942 shs$770.38 million
02/29/2024$27.02$26.95
-0.26%		$27.65$26.65117,672 shs$761.34 million
02/28/2024$27.47$27.02
-1.64%		$27.45$27.0163,117 shs$763.32 million
02/27/2024$27.44$27.47
+0.11%		$27.80$27.36168,246 shs$776.03 million
02/26/2024$27.32$27.44
+0.44%		$27.63$27.0464,214 shs$775.18 million
02/23/2024$27.36$27.32
-0.15%		$27.54$27.0459,904 shs$771.79 million
02/22/2024$27.50$27.36
-0.51%		$27.67$27.1285,707 shs$772.92 million
02/21/2024$27.18$27.50
+1.18%		$27.72$27.1975,687 shs$776.88 million
02/20/2024$27.26$27.18
-0.29%		$27.24$26.95100,587 shs$767.84 million
02/19/2024$27.26$27.26$27.76$27.2484,700 shs$770.10 million
02/16/2024$27.77$27.25
-1.85%		$27.73$27.2584,772 shs$769.81 million
02/15/2024$26.64$27.77
+4.22%		$28.01$26.98114,785 shs$784.36 million
02/14/2024$26.31$26.64
+1.27%		$26.97$26.47130,669 shs$752.58 million
02/13/2024$27.41$26.31
-4.03%		$27.27$26.24161,089 shs$743.12 million
02/12/2024$26.81$27.41
+2.24%		$27.82$27.0094,114 shs$774.33 million
02/09/2024$26.69$26.81
+0.45%		$26.96$26.4771,590 shs$757.28 million
02/08/2024$26.03$26.69
+2.54%		$26.74$25.8980,400 shs$753.99 million

Related Companies:
This page (NYSE:VTOL) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
348 million Americans lives to END as we know it?
The Oxford Club
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society