stock-mb-logo-androidstock-mb-logo-ios
Stock Screener App
Free - Play StoreApp Store
InstallInstall
logo
Bristow Group IncVTOL
$36.729.65%-3.92

Bristow Group Inc (VTOL)

Date: 2026-11-04 16:00O: 40.71H: 41.00L: 36.08C: 39.19Vol: 405.2k

Bristow Group Inc Stock (VTOL) Price History

The historical daily chart and data for Bristow Group Inc stock (VTOL), adjusted for splits and dividends, show that the latest closing stock price as of November 04, 2026, is $36.72.

  • Bristow Group Inc all-time high stock price is $50.38, occurred on May 05, 2026.
  • The lowest Bristow Group Inc stock price recorded was $8.40 on January 21, 2020. Since then, Bristow Group Inc's stock price has risen over 77.12% to $36.72 now.
  • The 52-week high stock price for VTOL is $50.38, representing a 37.20% increase from the current share price, occurred on May 05, 2026.
  • The 52-week low stock price for VTOL is $35.03, indicating a 4.60% decrease from the current share price, occurred on November 05, 2025.
  • The closing price of Bristow Group Inc (VTOL) stock in the beginning of 2025 was $35.30. The stock closed the year at $36.62, a gain of over 3.74% for the year.

The table below shows more information about VTOL historical price data:

FromTo
DateHighLowHigh - LowVolume% Change
Nov 04, 2026$41.00$36.08$4.92409,510-4.36%
Nov 03, 2026$41.76$40.40$1.36267,520-1.41%
Nov 02, 2026$42.48$41.02$1.46179,541-1.83%
Oct 30, 2026$42.50$41.68$0.82123,606-0.14%
Oct 29, 2026$42.47$41.36$1.11171,435+1.47%
Oct 28, 2026$41.77$40.72$1.05180,988+1.15%
Oct 27, 2026$41.33$40.19$1.14264,037+1.66%
Oct 26, 2026$41.52$40.13$1.39187,807-0.59%
Oct 23, 2026$40.65$38.13$2.52434,500+6.60%
Oct 22, 2026$38.30$37.17$1.13202,650-1.32%
Oct 21, 2026$39.49$38.47$1.02180,025-0.34%
Oct 20, 2026$39.95$38.08$1.87239,587+0.18%
Oct 19, 2026$39.99$38.03$1.96269,648-0.10%
Oct 16, 2026$39.17$37.71$1.45309,430+2.01%
Oct 15, 2026$39.29$37.23$2.05412,076-3.71%
Oct 14, 2026$42.25$39.29$2.96282,186-4.72%
Oct 13, 2026$41.77$40.36$1.41249,896+0.81%
Oct 12, 2026$41.57$40.82$0.745174,012+0.66%
Oct 09, 2026$40.93$40.23$0.7139,893+0.12%
Oct 08, 2026$40.83$39.82$1.01154,767+1.70%
Oct 07, 2026$40.46$39.35$1.11209,482-0.87%
Oct 06, 2026$40.76$39.49$1.27215,472-0.30%

Bristow Group Inc Stock (VTOL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Bristow Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VTOL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bristow Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Bristow Group Inc Stock (VTOL) Price History 2026

MonthHighLowHigh - LowVolume% Change
Nov, 2026$42.48$36.08$6.40856,571-7.43%
Oct, 2026$42.50$37.17$5.334,961,149+3.12%
Sep, 2026$46.09$40.09$6.006,470,743-10.29%
Aug, 2026$47.91$41.64$6.275,133,852+0.15%
Jul, 2026$46.50$40.55$5.953,861,436+9.68%
Jun, 2026$44.52$40.73$3.795,873,398-0.77%
May, 2026$50.38$40.29$10.094,640,544-15.25%
Apr, 2026$50.28$46.14$4.134,484,521+4.78%
Mar, 2026$48.24$42.05$6.194,165,501-1.70%
Feb, 2026$49.55$43.16$6.394,103,573+8.51%
Jan, 2026$45.68$36.38$9.313,410,379+20.04%

Bristow Group Inc Stock (VTOL) Price History 2025

MonthHighLowHigh - LowVolume% Change
Dec, 2025$38.12$35.65$2.473,043,882-2.21%
Nov, 2025$42.89$35.03$7.864,354,491-7.84%
Oct, 2025$42.06$35.75$6.313,635,257+12.80%
Sep, 2025$38.62$35.38$3.243,017,080-6.31%
Aug, 2025$39.32$32.76$6.553,816,894+11.40%
Jul, 2025$37.14$32.43$4.713,086,065+4.85%
Jun, 2025$35.34$29.26$6.084,981,442+12.68%
May, 2025$31.02$26.53$4.493,935,146+0.76%
Apr, 2025$33.28$25.11$8.173,619,588-8.04%
Mar, 2025$37.45$30.80$6.652,636,785-14.74%
Feb, 2025$38.64$32.93$5.712,306,728+11.00%
Jan, 2025$37.04$33.07$3.961,705,682-2.71%

Bristow Group Inc Stock (VTOL) Price History 2024

MonthHighLowHigh - LowVolume% Change
Dec, 2024$38.17$32.16$6.012,727,866-12.09%
Nov, 2024$38.93$32.45$6.482,669,009+15.22%
Oct, 2024$36.33$33.06$3.271,859,397-4.38%
Sep, 2024$39.65$32.83$6.822,765,108-12.86%
Aug, 2024$41.50$31.20$10.302,740,056+4.90%
Jul, 2024$38.17$32.03$6.141,970,192+13.18%
Jun, 2024$36.01$31.65$4.362,289,455-6.63%
May, 2024$38.28$26.01$12.274,437,508+36.49%
Apr, 2024$27.70$24.33$3.372,031,993-3.27%
Mar, 2024$27.67$24.81$2.862,245,700+0.93%
Feb, 2024$28.01$25.47$2.542,023,937+2.16%
Jan, 2024$28.65$25.37$3.282,275,368-6.69%

Similar to VTOL

FTKFTK$25.823.95%RESRES$5.744.10%FLOCFLOC$19.903.32%AESIAESI$6.8615.72%TTITTI$5.782.94%FETFET$72.415.88%