Bristow Group Inc. (VTOL)
NYSE: VTOL
· Real-Time Price · USD
36.60
0.20 (0.55%)
At close: Oct 03, 2025, 3:59 PM
36.58
-0.05%
After-hours: Oct 03, 2025, 05:45 PM EDT
VTOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.87 | 37.39 | 36.52 | 36.58 | 36.58 | 0.49% | 124,174 |
| Oct 2, 2025 | 36.46 | 36.61 | 36.12 | 36.40 | 36.40 | -0.87% | 105,700 |
| Oct 1, 2025 | 35.76 | 37.03 | 35.75 | 36.72 | 36.72 | 1.77% | 136,100 |
| Sep 30, 2025 | 35.93 | 36.30 | 35.38 | 36.08 | 36.08 | -0.61% | 132,100 |
| Sep 29, 2025 | 37.69 | 37.74 | 36.07 | 36.30 | 36.30 | -4.15% | 128,209 |
| Sep 26, 2025 | 37.49 | 38.43 | 37.23 | 37.87 | 37.87 | 1.83% | 105,400 |
| Sep 25, 2025 | 36.93 | 37.26 | 36.57 | 37.19 | 37.19 | 0.11% | 90,321 |
| Sep 24, 2025 | 37.40 | 38.20 | 37.09 | 37.15 | 37.15 | -0.46% | 106,120 |
| Sep 23, 2025 | 37.01 | 38.19 | 36.65 | 37.32 | 37.32 | 1.61% | 149,244 |
| Sep 22, 2025 | 37.00 | 37.00 | 36.27 | 36.73 | 36.73 | -0.97% | 136,329 |
| Sep 19, 2025 | 38.12 | 38.12 | 37.03 | 37.09 | 37.09 | -3.34% | 272,500 |
| Sep 18, 2025 | 37.83 | 38.62 | 37.32 | 38.37 | 38.37 | 1.91% | 179,400 |
| Sep 17, 2025 | 37.70 | 38.30 | 37.25 | 37.65 | 37.65 | -0.58% | 142,500 |
| Sep 16, 2025 | 37.93 | 38.16 | 37.69 | 37.87 | 37.87 | 0.45% | 149,500 |
| Sep 15, 2025 | 38.04 | 38.15 | 37.51 | 37.70 | 37.70 | -0.05% | 155,891 |
| Sep 12, 2025 | 38.05 | 38.27 | 37.55 | 37.72 | 37.72 | -1.44% | 74,800 |
| Sep 11, 2025 | 37.23 | 38.29 | 37.00 | 38.27 | 38.27 | 2.05% | 160,500 |
| Sep 10, 2025 | 37.73 | 38.20 | 37.38 | 37.50 | 37.50 | -0.56% | 142,600 |
| Sep 9, 2025 | 38.15 | 38.50 | 37.47 | 37.71 | 37.71 | -0.87% | 128,837 |
| Sep 8, 2025 | 38.22 | 38.43 | 37.10 | 38.04 | 38.04 | 0.58% | 190,500 |
Page 1 of 136