Get the Stockscreener App
27.00
2.62%
+0.69
Bristow Group Inc. Stock (VTOL) Price History
The historical daily chart and data for Bristow Group Inc. stock (VTOL), show that the latest closing stock price as of May 02, 2024, is $27.00.
- Bristow Group Inc. all-time high stock price is $40.10, occurred on March 07, 2022.
- 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 221.43% to $27.00 now.
- The 52-week high stock price for VTOL is $31.89, representing a 18.11% increase from the current share price, occurred on August 04, 2023.
- The 52-week low stock price for VTOL is $20.08, indicating a -25.63% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Bristow Group Inc. (VTOL) stock in the beginning of 2023 was $33.15. The stock closed the year at $27.13, a loss of over -18.16% for the year.
The table below shows more information about VTOL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $27.07 | $26.29 | $0.78 | 103,454.0 | +2.62% |
| May 01, 2024 | $26.84 | $26.01 | $0.83 | 90,224.0 | +0.00% |
| Apr 30, 2024 | $26.83 | $26.30 | $0.53 | 139,603.0 | -2.63% |
| Apr 29, 2024 | $27.31 | $26.84 | $0.47 | 94,045.0 | -0.22% |
| Apr 26, 2024 | $27.08 | $25.89 | $1.19 | 97,765.0 | +3.68% |
| Apr 25, 2024 | $26.15 | $25.48 | $0.675 | 92,080.0 | +0.04% |
| Apr 24, 2024 | $26.15 | $25.65 | $0.50 | 93,916.0 | -0.11% |
| Apr 23, 2024 | $26.18 | $24.85 | $1.33 | 117,511.0 | +4.14% |
| Apr 22, 2024 | $25.42 | $24.88 | $0.54 | 88,422.0 | -0.79% |
| Apr 19, 2024 | $25.62 | $24.91 | $0.71 | 120,442.0 | +1.04% |
| Apr 18, 2024 | $25.54 | $24.84 | $0.70 | 106,208.0 | +1.05% |
| Apr 17, 2024 | $25.06 | $24.33 | $0.73 | 100,553.0 | -0.44% |
| Apr 16, 2024 | $25.00 | $24.48 | $0.525 | 79,080.0 | -0.96% |
| Apr 15, 2024 | $25.88 | $25.01 | $0.8697 | 59,133.0 | -1.76% |
| Apr 12, 2024 | $26.35 | $25.55 | $0.80 | 93,303.0 | -3.03% |
| Apr 11, 2024 | $26.39 | $25.96 | $0.43 | 70,284.0 | +0.65% |
| Apr 10, 2024 | $26.44 | $25.59 | $0.85 | 111,097.0 | -1.24% |
| Apr 09, 2024 | $27.29 | $26.52 | $0.765 | 61,701.0 | -0.60% |
| Apr 08, 2024 | $27.37 | $26.70 | $0.67 | 55,400.0 | -1.44% |
| Apr 05, 2024 | $27.46 | $27.07 | $0.395 | 73,882.0 | -0.04% |
| Apr 04, 2024 | $27.70 | $27.01 | $0.685 | 72,959.0 | -0.59% |
| Apr 03, 2024 | $27.42 | $26.59 | $0.83 | 88,388.0 | +2.21% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $27.07 | $26.01 | $1.06 | 297,132.0 | +2.62% |
| Apr, 2024 | $27.70 | $24.33 | $3.37 | 2,031,993.0 | -3.27% |
| Mar, 2024 | $27.67 | $24.81 | $2.86 | 2,245,700.0 | +0.93% |
| Feb, 2024 | $28.01 | $25.47 | $2.54 | 2,023,937.0 | +2.16% |
| Jan, 2024 | $28.65 | $25.37 | $3.28 | 2,275,368.0 | -6.69% |
Bristow Group Inc. Stock (VTOL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.50 | $24.60 | $4.90 | 2,108,659.0 | +9.79% |
| Nov, 2023 | $29.68 | $25.60 | $4.08 | 2,211,798.0 | -1.49% |
| Oct, 2023 | $28.58 | $25.90 | $2.68 | 2,049,639.0 | -7.21% |
| Sep, 2023 | $29.57 | $26.87 | $2.70 | 2,421,026.0 | +1.70% |
| Aug, 2023 | $31.89 | $26.84 | $5.05 | 1,861,904.0 | -9.98% |
| Jul, 2023 | $30.94 | $27.83 | $3.11 | 2,299,908.0 | +7.10% |
| Jun, 2023 | $28.98 | $23.58 | $5.40 | 4,142,588.0 | +17.51% |
| May, 2023 | $24.73 | $20.08 | $4.65 | 2,615,745.0 | +9.30% |
| Apr, 2023 | $23.99 | $21.05 | $2.94 | 1,687,745.0 | -0.13% |
| Mar, 2023 | $28.52 | $20.20 | $8.32 | 3,802,694.0 | -17.77% |
| Feb, 2023 | $30.94 | $25.77 | $5.17 | 1,598,442.0 | -10.81% |
| Jan, 2023 | $30.88 | $24.94 | $5.94 | 1,257,364.0 | +12.57% |
Bristow Group Inc. Stock (VTOL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $27.40 | $23.22 | $4.18 | 1,577,309.0 | +4.35% |
| Nov, 2022 | $30.46 | $24.08 | $6.38 | 1,470,849.0 | -13.16% |
| Oct, 2022 | $30.29 | $23.88 | $6.41 | 1,777,692.0 | +27.46% |
| Sep, 2022 | $29.53 | $22.88 | $6.65 | 1,918,495.0 | -19.03% |
| Aug, 2022 | $30.04 | $24.41 | $5.63 | 1,469,709.0 | +12.44% |
| Jul, 2022 | $25.89 | $21.61 | $4.28 | 2,185,216.0 | +10.26% |
| Jun, 2022 | $30.52 | $22.02 | $8.50 | 2,938,495.0 | -26.39% |
| May, 2022 | $32.74 | $26.93 | $5.81 | 1,768,729.0 | +6.61% |
| Apr, 2022 | $38.18 | $29.08 | $9.10 | 1,504,023.0 | -19.58% |
| Mar, 2022 | $40.10 | $32.89 | $7.21 | 1,908,100.0 | +11.89% |
| Feb, 2022 | $34.20 | $29.36 | $4.84 | 1,252,418.0 | +0.88% |
| Jan, 2022 | $36.00 | $31.01 | $4.99 | 1,604,628.0 | +3.73% |
1.55%
Cap:
|
Volume (24h):