Get the Stockscreener App
36.86
0.71%
0.19
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 November 21, 2025, is $36.86.
- Bristow Group Inc all-time high stock price is $42.89, occurred on November 03, 2025.
- 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 338.81% to $36.86 now.
- The 52-week high stock price for VTOL is $42.89, representing a 16.36% increase from the current share price, occurred on November 03, 2025.
- The 52-week low stock price for VTOL is $25.11, indicating a -31.88% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Bristow Group Inc (VTOL) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $37.05 | $36.13 | $0.925 | 72,026.0 | +0.52% |
| Nov 20, 2025 | $38.28 | $36.62 | $1.66 | 215,070.0 | -1.03% |
| Nov 19, 2025 | $37.39 | $36.59 | $0.8048 | 151,104.0 | -0.56% |
| Nov 18, 2025 | $37.94 | $37.00 | $0.94 | 148,344.0 | +0.49% |
| Nov 17, 2025 | $39.18 | $36.94 | $2.24 | 210,953.0 | -4.53% |
| Nov 14, 2025 | $39.22 | $37.54 | $1.68 | 334,196.0 | +2.32% |
| Nov 13, 2025 | $38.66 | $37.17 | $1.49 | 146,347.0 | +0.48% |
| Nov 12, 2025 | $39.05 | $37.74 | $1.31 | 198,715.0 | -1.84% |
| Nov 11, 2025 | $39.15 | $37.59 | $1.56 | 201,731.0 | +1.45% |
| Nov 10, 2025 | $38.10 | $36.80 | $1.30 | 187,475.0 | +2.57% |
| Nov 07, 2025 | $38.75 | $36.72 | $2.03 | 178,043.0 | -2.50% |
| Nov 06, 2025 | $39.58 | $37.14 | $2.44 | 367,131.0 | -2.09% |
| Nov 05, 2025 | $41.39 | $35.03 | $6.36 | 392,465.0 | -6.11% |
| Nov 04, 2025 | $42.15 | $40.55 | $1.60 | 198,809.0 | -3.37% |
| Nov 03, 2025 | $42.89 | $40.49 | $2.40 | 526,525.0 | +4.94% |
| Oct 31, 2025 | $40.90 | $39.63 | $1.27 | 446,530.0 | +1.83% |
| Oct 30, 2025 | $40.09 | $38.84 | $1.26 | 125,431.0 | +2.30% |
| Oct 29, 2025 | $39.45 | $38.63 | $0.82 | 122,570.0 | +1.59% |
| Oct 28, 2025 | $38.75 | $38.05 | $0.70 | 95,530.0 | -0.34% |
| Oct 27, 2025 | $39.87 | $38.55 | $1.33 | 110,471.0 | -2.60% |
| Oct 24, 2025 | $42.05 | $39.55 | $2.51 | 124,085.0 | -4.46% |
| Oct 23, 2025 | $41.67 | $39.42 | $2.25 | 260,942.0 | +6.20% |
| Oct 22, 2025 | $39.28 | $38.48 | $0.805 | 150,911.0 | +0.80% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $42.89 | $35.03 | $7.86 | 3,528,934.0 | -9.43% |
| Oct, 2025 | $42.05 | $35.75 | $6.30 | 3,635,257.0 | +12.80% |
| Sep, 2025 | $38.62 | $35.38 | $3.24 | 3,017,080.0 | -6.31% |
| Aug, 2025 | $39.31 | $32.76 | $6.55 | 3,816,894.0 | +11.40% |
| Jul, 2025 | $37.14 | $32.43 | $4.71 | 3,086,065.0 | +4.85% |
| Jun, 2025 | $35.34 | $29.26 | $6.08 | 4,981,442.0 | +12.68% |
| May, 2025 | $31.02 | $26.53 | $4.49 | 3,935,146.0 | +0.76% |
| Apr, 2025 | $33.27 | $25.11 | $8.16 | 3,619,588.0 | -8.04% |
| Mar, 2025 | $37.45 | $30.80 | $6.65 | 2,636,785.0 | -14.74% |
| Feb, 2025 | $38.64 | $32.93 | $5.71 | 2,306,728.0 | +11.00% |
| Jan, 2025 | $37.03 | $33.07 | $3.96 | 1,705,682.0 | -2.71% |
Bristow Group Inc Stock (VTOL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.17 | $32.16 | $6.01 | 2,727,866.0 | -12.09% |
| Nov, 2024 | $38.93 | $32.45 | $6.48 | 2,669,009.0 | +15.22% |
| Oct, 2024 | $36.33 | $33.06 | $3.27 | 1,859,397.0 | -4.38% |
| Sep, 2024 | $39.65 | $32.83 | $6.82 | 2,765,108.0 | -12.86% |
| Aug, 2024 | $41.50 | $31.20 | $10.30 | 2,740,056.0 | +4.90% |
| Jul, 2024 | $38.17 | $32.03 | $6.14 | 1,970,192.0 | +13.18% |
| Jun, 2024 | $36.01 | $31.65 | $4.36 | 2,289,455.0 | -6.63% |
| May, 2024 | $38.28 | $26.01 | $12.27 | 4,437,508.0 | +36.49% |
| 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% |
0.25%
1.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):