Stockscreener 앱 받기
37.72
4.13%
-1.6249
Bristow Group Inc 주식 (VTOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $39.28 | $37.42 | $1.86 | 113,093.0 | -4.13% |
| 2026-10-14 | $42.25 | $39.29 | $2.96 | 282,186.0 | -4.72% |
| 2026-10-13 | $41.77 | $40.36 | $1.41 | 249,896.0 | +0.81% |
| 2026-10-12 | $41.56 | $40.82 | $0.745 | 174,012.0 | +0.66% |
| 2026-10-09 | $40.92 | $40.23 | $0.70 | 139,893.0 | +0.12% |
| 2026-10-08 | $40.83 | $39.82 | $1.01 | 154,767.0 | +1.70% |
| 2026-10-07 | $40.46 | $39.35 | $1.11 | 209,482.0 | -0.87% |
| 2026-10-06 | $40.76 | $39.49 | $1.27 | 215,472.0 | -0.30% |
| 2026-10-05 | $41.32 | $40.24 | $1.08 | 253,303.0 | +0.42% |
| 2026-10-02 | $40.78 | $40.12 | $0.66 | 152,491.0 | -0.10% |
| 2026-10-01 | $40.93 | $39.91 | $1.02 | 153,858.0 | -1.03% |
| 2026-09-30 | $41.17 | $40.09 | $1.08 | 222,130.0 | -0.63% |
| 2026-09-29 | $42.18 | $40.91 | $1.27 | 193,777.0 | -2.80% |
| 2026-09-28 | $43.38 | $42.13 | $1.25 | 164,126.0 | -1.08% |
| 2026-09-25 | $42.95 | $41.90 | $1.05 | 195,366.0 | +0.76% |
| 2026-09-24 | $43.31 | $42.12 | $1.20 | 203,145.0 | -1.19% |
| 2026-09-23 | $43.00 | $42.30 | $0.70 | 195,246.0 | +0.05% |
| 2026-09-22 | $43.00 | $41.56 | $1.44 | 410,649.0 | +1.98% |
| 2026-09-21 | $41.99 | $41.10 | $0.89 | 227,696.0 | +0.55% |
| 2026-09-18 | $41.98 | $41.08 | $0.90 | 1,521,971.0 | +0.77% |
| 2026-09-17 | $41.84 | $41.23 | $0.61 | 200,310.0 | +0.19% |
| 2026-09-16 | $42.38 | $40.71 | $1.67 | 307,503.0 | -2.29% |
| 2026-09-15 | $42.56 | $41.73 | $0.83 | 286,898.0 | +0.88% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $42.25 | $37.42 | $4.83 | 2,098,453.0 | -7.38% |
| 2026-09 | $46.09 | $40.09 | $6.00 | 6,470,743.0 | -10.29% |
| 2026-08 | $47.91 | $41.64 | $6.27 | 5,133,852.0 | +0.15% |
| 2026-07 | $46.50 | $40.55 | $5.95 | 3,861,436.0 | +9.68% |
| 2026-06 | $44.52 | $40.73 | $3.79 | 5,873,398.0 | -0.77% |
| 2026-05 | $50.38 | $40.29 | $10.09 | 4,640,544.0 | -15.25% |
| 2026-04 | $50.27 | $46.14 | $4.13 | 4,484,521.0 | +4.78% |
| 2026-03 | $48.24 | $42.05 | $6.19 | 4,165,501.0 | -1.70% |
| 2026-02 | $49.55 | $43.16 | $6.39 | 4,103,573.0 | +8.51% |
| 2026-01 | $45.68 | $36.38 | $9.30 | 3,410,379.0 | +20.04% |
Bristow Group Inc 주식 (VTOL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $38.12 | $35.65 | $2.47 | 3,043,882.0 | -2.21% |
| 2025-11 | $42.89 | $35.03 | $7.86 | 4,354,491.0 | -7.84% |
| 2025-10 | $42.05 | $35.75 | $6.30 | 3,635,257.0 | +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% |
4.56%
자본화:
|
볼륨(24시간):