Stockscreener 앱 받기
45.71
1.22%
0.55
Bristow Group Inc 주식 (VTOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $46.16 | $45.54 | $0.62 | 125,550.0 | +1.22% |
| 2026-07-23 | $45.87 | $44.71 | $1.16 | 160,099.0 | +0.16% |
| 2026-07-22 | $46.50 | $44.89 | $1.61 | 128,334.0 | -0.11% |
| 2026-07-21 | $45.53 | $43.70 | $1.83 | 139,124.0 | +2.22% |
| 2026-07-20 | $44.76 | $43.80 | $0.9637 | 175,885.0 | -0.02% |
| 2026-07-17 | $44.51 | $43.70 | $0.81 | 190,155.0 | -0.41% |
| 2026-07-16 | $44.53 | $43.69 | $0.85 | 153,345.0 | +1.07% |
| 2026-07-15 | $44.05 | $43.25 | $0.80 | 125,707.0 | +1.22% |
| 2026-07-14 | $44.51 | $43.17 | $1.34 | 150,505.0 | -0.76% |
| 2026-07-13 | $44.70 | $43.23 | $1.47 | 180,892.0 | +0.11% |
| 2026-07-10 | $43.74 | $43.21 | $0.53 | 154,700.0 | +1.14% |
| 2026-07-09 | $43.92 | $42.30 | $1.62 | 227,864.0 | -1.60% |
| 2026-07-08 | $44.26 | $43.13 | $1.13 | 284,609.0 | +2.53% |
| 2026-07-07 | $43.21 | $42.56 | $0.65 | 244,621.0 | +1.57% |
| 2026-07-06 | $42.44 | $41.39 | $1.05 | 221,833.0 | +1.67% |
| 2026-07-02 | $41.57 | $40.88 | $0.69 | 226,465.0 | +1.84% |
| 2026-07-01 | $41.83 | $40.55 | $1.28 | 249,885.0 | -1.60% |
| 2026-06-30 | $41.99 | $41.24 | $0.75 | 190,780.0 | -0.55% |
| 2026-06-29 | $42.37 | $41.24 | $1.12 | 317,764.0 | -0.88% |
| 2026-06-26 | $41.97 | $40.83 | $1.14 | 439,116.0 | +1.28% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $46.50 | $40.55 | $5.95 | 3,265,123.0 | +10.62% |
| 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% |
9.81%
9.50%
자본화:
|
볼륨(24시간):