• SPX
  • $5,978.10
  • -0.12 %
  • -$7.28
  • DJI
  • $43,967.21
  • 0.02 %
  • $9.01
  • N225
  • $38,535.70
  • -0.48 %
  • -$185.96
  • FTSE
  • $8,071.00
  • 0.51 %
  • $40.67
  • IXIC
  • $19,194.32
  • -0.19 %
  • -$36.42
Bristow Group Inc. (VTOL) Charts

Bristow Group Inc. (VTOL) Charts

NYSE Currency in USD Disclaimer

Stock Price

$36.57

-$0.25

(-0.67%)

Day's range
$36.57
Day's range
$37.21
  • 5 DAY PERFORMANCE

    -3.41%
  • 1 MONTH PERFORMANCE

    +6.84%
  • 3 MONTH PERFORMANCE

    -1.43%
  • 6 MONTH PERFORMANCE

    +2.01%
  • YEAR-TO-DATE PERFORMANCE

    +29.36%
  • 1 YEAR PERFORMANCE

    +31.88%

Bristow Group Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/14/2024 $37.07 $36.64   (-1.16%) $37.21 $36.64 17,648
11/13/2024 $37.88 $36.81   (-2.82%) $38.07 $36.78 118,664 $1.05 B
11/12/2024 $37.82 $37.80   (-0.05%) $38.15 $37.64 148,600 $1.08 B
11/11/2024 $38.07 $37.86   (-0.55%) $38.08 $37.04 112,019 $1.08 B
11/08/2024 $37.90 $37.86   (-0.11%) $38.23 $37.02 151,700 $1.08 B
11/07/2024 $37.69 $38.05   (0.96%) $38.93 $37.19 228,335 $1.09 B
11/06/2024 $37.39 $37.84   (1.2%) $38.23 $35.49 426,349 $1.08 B
11/05/2024 $33.30 $34.58   (3.84%) $34.69 $33.24 120,700 $989.68 M
11/04/2024 $32.68 $33.49   (2.48%) $33.99 $32.68 114,726 $958.48 M
11/01/2024 $33.54 $32.60   (-2.8%) $33.71 $32.45 153,209 $919.87 M
10/31/2024 $33.80 $33.17   (-1.86%) $34.10 $33.13 135,900 $935.96 M
10/30/2024 $34.02 $33.69   (-0.97%) $34.90 $33.60 147,100 $950.63 M
10/29/2024 $33.80 $34.07   (0.8%) $34.34 $33.60 139,941 $961.35 M
10/28/2024 $33.70 $33.87   (0.5%) $34.24 $33.70 95,805 $955.71 M
10/25/2024 $34.49 $34.28   (-0.61%) $34.86 $34.23 62,414 $967.28 M
10/24/2024 $34.07 $34.15   (0.23%) $34.16 $33.32 82,909 $963.61 M
10/23/2024 $33.24 $33.99   (2.26%) $34.01 $33.17 120,800 $959.10 M
10/22/2024 $33.62 $33.57   (-0.15%) $33.62 $33.07 81,040 $947.24 M
10/21/2024 $33.93 $33.60   (-0.97%) $34.07 $33.51 77,602 $948.09 M
10/18/2024 $34.36 $33.64   (-2.1%) $34.39 $33.46 58,900 $949.22 M
10/17/2024 $34.10 $34.51   (1.2%) $34.61 $33.75 51,800 $973.77 M
10/16/2024 $33.81 $34.40   (1.75%) $34.45 $33.59 56,213 $970.66 M
10/15/2024 $33.68 $33.46   (-0.65%) $34.02 $33.06 62,731 $944.14 M
10/14/2024 $34.61 $34.23   (-1.1%) $34.77 $34.06 44,305 $965.87 M
10/11/2024 $34.18 $35.15   (2.84%) $35.37 $34.14 57,600 $991.83 M
10/10/2024 $34.41 $34.36   (-0.15%) $34.49 $34.09 114,800 $969.54 M
10/09/2024 $34.44 $34.63   (0.55%) $35.17 $34.31 72,900 $977.15 M
10/08/2024 $35.22 $34.65   (-1.62%) $35.22 $34.29 61,100 $977.72 M
10/07/2024 $35.86 $35.63   (-0.64%) $36.22 $35.48 57,300 $1.01 B
10/04/2024 $36.18 $35.94   (-0.66%) $36.33 $35.49 68,100 $1.01 B
10/03/2024 $35.08 $35.51   (1.23%) $35.96 $34.70 96,013 $1.00 B
10/02/2024 $35.55 $35.27   (-0.79%) $35.76 $35.02 74,600 $995.21 M
10/01/2024 $34.58 $35.37   (2.28%) $35.79 $34.53 95,600 $998.04 M
09/30/2024 $34.60 $34.69   (0.26%) $34.91 $34.13 143,900 $978.85 M
09/27/2024 $34.90 $34.63   (-0.77%) $35.08 $34.56 87,500 $977.15 M
09/26/2024 $35.46 $34.65   (-2.28%) $35.74 $34.62 138,404 $977.72 M
09/25/2024 $36.84 $35.94   (-2.44%) $36.84 $35.75 65,435 $1.01 B
09/24/2024 $37.23 $37.00   (-0.62%) $37.53 $36.50 66,500 $1.04 B
09/23/2024 $35.96 $36.80   (2.34%) $37.33 $35.96 68,800 $1.04 B
09/20/2024 $36.13 $36.00   (-0.36%) $36.49 $35.91 268,321 $1.02 B
09/19/2024 $36.33 $36.43   (0.28%) $36.64 $35.65 67,600 $1.03 B
09/18/2024 $35.58 $35.16   (-1.18%) $36.42 $35.16 78,500 $992.11 M
09/17/2024 $35.30 $35.69   (1.1%) $36.40 $34.76 84,041 $1.01 B
09/16/2024 $34.48 $34.84   (1.04%) $34.98 $34.15 100,539 $983.08 M
09/13/2024 $34.72 $33.99   (-2.1%) $34.72 $33.77 114,545 $959.10 M
09/12/2024 $34.16 $34.15   (-0.03%) $34.44 $33.66 83,349 $963.61 M
09/11/2024 $33.56 $33.66   (0.3%) $33.91 $32.83 326,100 $949.78 M
09/10/2024 $34.45 $33.82   (-1.83%) $34.45 $33.46 145,600 $954.30 M
09/09/2024 $36.09 $34.25   (-5.1%) $36.42 $34.24 109,800 $966.43 M
09/06/2024 $35.84 $36.29   (1.26%) $36.42 $35.30 158,200 $1.02 B
09/05/2024 $39.28 $35.92   (-8.55%) $39.28 $35.83 161,800 $1.01 B
09/04/2024 $38.90 $38.93   (0.08%) $39.65 $38.89 261,900 $1.10 B
09/03/2024 $39.47 $39.18   (-0.73%) $39.61 $38.58 298,900 $1.11 B
08/30/2024 $38.53 $39.81   (3.32%) $39.91 $38.46 410,600 $1.12 B
08/29/2024 $38.62 $38.69   (0.18%) $38.97 $38.13 100,300 $1.09 B
08/28/2024 $38.36 $38.36   (0%) $38.58 $37.87 100,500 $1.08 B
08/27/2024 $38.38 $38.27   (-0.29%) $38.38 $37.76 50,646 $1.08 B
08/26/2024 $38.79 $38.42   (-0.95%) $38.95 $38.13 86,711 $1.08 B
08/23/2024 $37.48 $38.03   (1.47%) $38.36 $37.21 77,406 $1.07 B
08/22/2024 $37.23 $37.00   (-0.62%) $37.44 $36.79 45,548 $1.04 B
08/21/2024 $37.44 $36.97   (-1.26%) $37.58 $36.89 61,134 $1.04 B
08/20/2024 $38.48 $37.07   (-3.66%) $38.48 $37.03 60,300 $1.05 B
08/19/2024 $38.56 $38.42   (-0.36%) $38.70 $37.74 140,800 $1.08 B
08/16/2024 $37.78 $38.02   (0.64%) $38.39 $37.65 78,839 $1.07 B
08/15/2024 $38.16 $37.83   (-0.86%) $38.73 $37.35 144,200 $1.07 B
08/14/2024 $37.04 $37.10   (0.16%) $37.23 $36.28 68,820 $1.05 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.