Stockscreener 앱 받기
40.70
1.83%
0.73
Bristow Group Inc 주식 (VTOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $40.90 | $39.63 | $1.27 | 446,530.0 | +1.83% |
| 2025-10-30 | $40.09 | $38.84 | $1.26 | 125,431.0 | +2.30% |
| 2025-10-29 | $39.45 | $38.63 | $0.82 | 122,570.0 | +1.59% |
| 2025-10-28 | $38.75 | $38.05 | $0.70 | 95,530.0 | -0.34% |
| 2025-10-27 | $39.87 | $38.55 | $1.33 | 110,471.0 | -2.60% |
| 2025-10-24 | $42.05 | $39.55 | $2.51 | 124,085.0 | -4.46% |
| 2025-10-23 | $41.67 | $39.42 | $2.25 | 260,942.0 | +6.20% |
| 2025-10-22 | $39.28 | $38.48 | $0.805 | 150,911.0 | +0.80% |
| 2025-10-21 | $39.30 | $38.59 | $0.71 | 152,580.0 | -0.56% |
| 2025-10-20 | $39.07 | $38.17 | $0.90 | 162,559.0 | +1.99% |
| 2025-10-17 | $38.59 | $37.70 | $0.89 | 174,692.0 | -1.32% |
| 2025-10-16 | $39.32 | $38.62 | $0.695 | 138,786.0 | -0.31% |
| 2025-10-15 | $39.24 | $38.13 | $1.11 | 174,812.0 | +1.52% |
| 2025-10-14 | $38.37 | $37.27 | $1.10 | 196,271.0 | +1.65% |
| 2025-10-13 | $37.69 | $37.08 | $0.61 | 90,842.0 | +2.14% |
| 2025-10-10 | $38.03 | $36.82 | $1.21 | 187,449.0 | -1.05% |
| 2025-10-09 | $37.41 | $36.77 | $0.645 | 128,581.0 | +0.98% |
| 2025-10-08 | $36.90 | $35.86 | $1.04 | 97,758.0 | +0.46% |
| 2025-10-07 | $37.25 | $36.11 | $1.14 | 214,742.0 | -1.18% |
| 2025-10-06 | $37.44 | $36.68 | $0.76 | 126,182.0 | +1.53% |
| 2025-10-03 | $37.40 | $36.52 | $0.88 | 126,683.0 | +0.49% |
| 2025-10-02 | $36.61 | $36.12 | $0.49 | 102,170.0 | -0.87% |
Bristow Group Inc 주식 (VTOL) 연도별 가격 이력
이 심층 분석에서는 Bristow Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VTOL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bristow Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bristow Group Inc 주식 (VTOL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $42.05 | $35.75 | $6.30 | 4,081,787.0 | +12.80% |
| 2025-09 | $38.62 | $35.38 | $3.24 | 3,017,080.0 | -6.31% |
| 2025-08 | $39.31 | $32.76 | $6.55 | 3,816,894.0 | +11.40% |
| 2025-07 | $37.14 | $32.43 | $4.71 | 3,086,065.0 | +4.85% |
| 2025-06 | $35.34 | $29.26 | $6.08 | 4,981,442.0 | +12.68% |
| 2025-05 | $31.02 | $26.53 | $4.49 | 3,935,146.0 | +0.76% |
| 2025-04 | $33.27 | $25.11 | $8.16 | 3,619,588.0 | -8.04% |
| 2025-03 | $37.45 | $30.80 | $6.65 | 2,636,785.0 | -14.74% |
| 2025-02 | $38.64 | $32.93 | $5.71 | 2,306,728.0 | +11.00% |
| 2025-01 | $37.03 | $33.07 | $3.96 | 1,705,682.0 | -2.71% |
Bristow Group Inc 주식 (VTOL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.17 | $32.16 | $6.01 | 2,727,866.0 | -12.09% |
| 2024-11 | $38.93 | $32.45 | $6.48 | 2,669,009.0 | +15.22% |
| 2024-10 | $36.33 | $33.06 | $3.27 | 1,859,397.0 | -4.38% |
| 2024-09 | $39.65 | $32.83 | $6.82 | 2,765,108.0 | -12.86% |
| 2024-08 | $41.50 | $31.20 | $10.30 | 2,740,056.0 | +4.90% |
| 2024-07 | $38.17 | $32.03 | $6.14 | 1,970,192.0 | +13.18% |
| 2024-06 | $36.01 | $31.65 | $4.36 | 2,289,455.0 | -6.63% |
| 2024-05 | $38.28 | $26.01 | $12.27 | 4,437,508.0 | +36.49% |
| 2024-04 | $27.70 | $24.33 | $3.37 | 2,031,993.0 | -3.27% |
| 2024-03 | $27.67 | $24.81 | $2.86 | 2,245,700.0 | +0.93% |
| 2024-02 | $28.01 | $25.47 | $2.54 | 2,023,937.0 | +2.16% |
| 2024-01 | $28.65 | $25.37 | $3.28 | 2,275,368.0 | -6.69% |
Bristow Group Inc 주식 (VTOL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.50 | $24.60 | $4.90 | 2,108,659.0 | +9.79% |
| 2023-11 | $29.68 | $25.60 | $4.08 | 2,211,798.0 | -1.49% |
| 2023-10 | $28.58 | $25.90 | $2.68 | 2,049,639.0 | -7.21% |
| 2023-09 | $29.57 | $26.87 | $2.70 | 2,421,026.0 | +1.70% |
| 2023-08 | $31.89 | $26.84 | $5.05 | 1,861,904.0 | -9.98% |
| 2023-07 | $30.94 | $27.83 | $3.11 | 2,299,908.0 | +7.10% |
| 2023-06 | $28.98 | $23.58 | $5.40 | 4,142,588.0 | +17.51% |
| 2023-05 | $24.73 | $20.08 | $4.65 | 2,615,745.0 | +9.30% |
| 2023-04 | $23.99 | $21.05 | $2.94 | 1,687,745.0 | -0.13% |
| 2023-03 | $28.52 | $20.20 | $8.32 | 3,802,694.0 | -17.77% |
| 2023-02 | $30.94 | $25.77 | $5.17 | 1,598,442.0 | -10.81% |
| 2023-01 | $30.88 | $24.94 | $5.94 | 1,257,364.0 | +12.57% |
1.18%
1.57%
자본화:
|
볼륨(24시간):