Stockscreener 앱 받기
43.32
0.87%
-0.38
시간 외 거래:
43.32
Bristow Group Inc 주식 (VTOL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $43.69 | $42.56 | $1.13 | 186,266.0 | -0.87% |
| 2026-09-03 | $45.67 | $43.44 | $2.23 | 270,010.0 | -3.30% |
| 2026-09-02 | $45.95 | $44.62 | $1.33 | 305,649.0 | -0.35% |
| 2026-09-01 | $46.09 | $45.06 | $1.03 | 353,737.0 | -0.09% |
| 2026-08-31 | $45.96 | $42.04 | $3.92 | 325,181.0 | +3.80% |
| 2026-08-28 | $45.92 | $43.56 | $2.36 | 228,310.0 | -4.64% |
| 2026-08-27 | $46.27 | $44.28 | $1.99 | 237,591.0 | +1.80% |
| 2026-08-26 | $46.20 | $44.65 | $1.55 | 309,667.0 | -1.85% |
| 2026-08-25 | $46.59 | $45.55 | $1.04 | 301,944.0 | -0.11% |
| 2026-08-24 | $46.02 | $44.78 | $1.23 | 248,441.0 | +1.46% |
| 2026-08-21 | $47.34 | $44.80 | $2.54 | 199,492.0 | -1.41% |
| 2026-08-20 | $47.05 | $45.87 | $1.18 | 199,589.0 | -1.65% |
| 2026-08-19 | $47.00 | $45.84 | $1.16 | 291,064.0 | +1.79% |
| 2026-08-18 | $46.62 | $45.51 | $1.11 | 214,156.0 | -0.56% |
| 2026-08-17 | $46.78 | $45.98 | $0.7999 | 130,477.0 | -0.82% |
| 2026-08-14 | $47.14 | $46.37 | $0.77 | 166,808.0 | +0.11% |
| 2026-08-13 | $46.62 | $45.60 | $1.02 | 199,509.0 | +1.20% |
| 2026-08-12 | $46.56 | $45.65 | $0.915 | 203,035.0 | -0.52% |
| 2026-08-11 | $47.17 | $45.83 | $1.34 | 171,406.0 | -0.77% |
| 2026-08-10 | $46.87 | $45.75 | $1.12 | 235,636.0 | +1.68% |
| 2026-08-07 | $46.08 | $44.37 | $1.71 | 209,204.0 | +1.67% |
| 2026-08-06 | $46.48 | $44.79 | $1.69 | 264,288.0 | +1.74% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $46.09 | $42.56 | $3.53 | 1,301,928.0 | -4.56% |
| 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% |
2.07%
0.40%
자본화:
|
볼륨(24시간):