Stockscreener 앱 받기
35.71
0.88%
0.31
Bristow Group Inc 주식 (VTOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-22 | $35.94 | $35.25 | $0.6881 | 168,362.0 | +0.88% |
| 2025-07-21 | $35.78 | $35.30 | $0.48 | 75,901.0 | +0.08% |
| 2025-07-18 | $35.64 | $35.10 | $0.54 | 109,347.0 | +0.14% |
| 2025-07-17 | $35.55 | $34.41 | $1.14 | 199,111.0 | +1.85% |
| 2025-07-16 | $34.92 | $34.29 | $0.63 | 117,254.0 | -0.06% |
| 2025-07-15 | $35.74 | $34.65 | $1.09 | 165,226.0 | -2.75% |
| 2025-07-14 | $35.83 | $35.03 | $0.80 | 187,778.0 | -0.97% |
| 2025-07-11 | $36.14 | $35.13 | $1.01 | 144,450.0 | +1.72% |
| 2025-07-10 | $35.60 | $34.51 | $1.09 | 176,314.0 | +1.52% |
| 2025-07-09 | $35.02 | $34.31 | $0.71 | 134,984.0 | +0.32% |
| 2025-07-08 | $35.00 | $33.70 | $1.30 | 156,552.0 | +3.33% |
| 2025-07-07 | $34.27 | $33.23 | $1.05 | 122,522.0 | -1.64% |
| 2025-07-03 | $34.55 | $33.84 | $0.705 | 82,241.0 | +0.53% |
| 2025-07-02 | $34.05 | $33.26 | $0.79 | 148,792.0 | +0.83% |
| 2025-07-01 | $34.27 | $32.43 | $1.84 | 200,940.0 | +2.40% |
| 2025-06-30 | $33.39 | $32.95 | $0.44 | 151,392.0 | -1.14% |
| 2025-06-27 | $33.77 | $33.09 | $0.69 | 707,561.0 | +0.12% |
| 2025-06-26 | $33.47 | $32.53 | $0.9418 | 126,557.0 | +2.75% |
| 2025-06-25 | $32.73 | $31.75 | $0.975 | 236,241.0 | +1.31% |
| 2025-06-24 | $32.30 | $31.77 | $0.535 | 118,943.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $36.14 | $32.43 | $3.71 | 2,358,136.0 | +8.31% |
| 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% |
2.23%
0.74%
자본화:
|
볼륨(24시간):