Bristow Group (VTOL) Stock Chart & Stock Price History $28.70 -0.47 (-1.59%) Closing price 03:59 PM EasternExtended Trading$28.67 -0.02 (-0.09%) As of 04:04 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Bristow Group Stock Price Performance The Bristow Group (VTOL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 21.98%, with a year-to-date return of -16.34%. In the past month, the stock has increased 0.05%, reflecting recent market activity. As of the latest close, Bristow Group traded at $29.09 with a market cap of $836.95 million and volume of 189,046 shares. Receive VTOL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bristow Group and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-4.32%1 Month Performance+0.05%3 Month Performance-19.81%Year-To-Date Performance-16.34%1 Year Performance-21.98% VTOL Stock Chart for Thursday, May, 22, 2025 VTOL Chart by TradingView Bristow Group Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/21/2025$29.54$29.09-1.54%$29.53$28.94189,046 shs$836.95 million05/20/2025$29.56$29.54-0.07%$30.18$29.41102,096 shs$850.01 million05/19/2025$29.99$29.56-1.43%$29.95$29.35129,313 shs$850.59 million05/16/2025$29.92$29.99+0.23%$30.25$29.70178,376 shs$862.96 million05/15/2025$30.19$29.92-0.89%$30.06$29.18145,624 shs$860.95 million05/14/2025$30.25$30.19-0.20%$30.33$29.83171,633 shs$868.72 million05/13/2025$30.23$30.25+0.07%$30.84$30.17193,872 shs$870.44 million05/12/2025$29.74$30.23+1.65%$31.02$29.79280,999 shs$869.87 million05/09/2025$28.71$29.74+3.61%$30.06$29.00273,798 shs$855.77 million05/08/2025$27.73$28.71+3.52%$29.04$28.18209,665 shs$825.99 million Get the Latest News and Ratings for VTOL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Bristow Group and its competitors with MarketBeat's FREE daily newsletter. 05/07/2025$29.57$27.73-6.24%$29.05$26.53283,297 shs$797.87 million05/06/2025$29.56$29.57+0.06%$30.20$29.43126,139 shs$850.93 million05/05/2025$30.18$29.56-2.07%$30.08$29.51103,139 shs$850.45 million05/02/2025$29.44$30.18+2.50%$30.25$29.3691,615 shs$868.43 million05/01/2025$29.00$29.44+1.53%$29.68$28.63139,348 shs$847.22 million04/30/2025$29.79$29.00-2.65%$29.46$28.25116,746 shs$834.48 million04/29/2025$29.94$29.79-0.50%$30.13$29.4884,308 shs$857.21 million04/28/2025$29.95$29.94-0.03%$30.08$29.5683,866 shs$861.52 million04/25/2025$29.35$29.95+2.04%$29.98$28.98108,046 shs$861.81 million04/24/2025$28.68$29.35+2.33%$29.51$28.67142,927 shs$840.35 million04/23/2025$28.68$28.68+0.01%$29.50$28.37195,941 shs$821.25 million04/22/2025$28.45$28.68+0.81%$29.01$27.94169,356 shs$821.17 million04/21/2025$29.06$28.45-2.11%$28.84$27.99163,782 shs$814.58 million Related Companies Global Business Travel Group Stock Price Chart RXO Stock Price Chart Hafnia Stock Price Chart Delek Logistics Partners Stock Price Chart ZIM Integrated Shipping Services Stock Price Chart International Seaways Stock Price Chart Star Bulk Carriers Stock Price Chart DHT Stock Price Chart Genesis Energy Stock Price Chart Euronav Stock Price Chart Receive VTOL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Bristow Group and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:VTOL) was last updated on 5/22/2025 by MarketBeat.com Staff From Our PartnersThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredElon just did WHAT!?As you may recall, Biden and the Fed were working on a central bank digital currency, or CBDC. Had they got...Brownstone Research | SponsoredThe Collapse Has Already Started — Your 401(k) Is NextThere's a major heist happening on American wealth in real time. Except this one doesn't involve masks or v...American Hartford Gold | SponsoredElon’s 2025 Silver Crisis (What It Means for You)Elon Musk is back in the spotlight—this time for fueling a global scramble for silver. Tesla's relentless p...GoldenCrest Metals | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredThe DOJ Just Said Your Money Isn’t YoursWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Bristow Group Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Bristow Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy VTOL Stock Free VTOL Stock Alerts