Free Trial

Bristow Group (VTOL) Stock Chart & Stock Price History

Bristow Group logo
$29.44 +0.40 (+1.39%)
Closing price 05/1/2025 03:59 PM Eastern
Extended Trading
$29.42 -0.03 (-0.10%)
As of 06:27 AM 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.

Bristow Group Stock Price Performance

5 Day
Performance
-1.69%
1 Month
Performance
-10.81%
3 Month
Performance
-11.64%
6 Month
Performance
-9.68%
Year-To-Date
Performance
-14.16%
1 Year
Performance
+9.05%
Receive VTOL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bristow Group and its competitors with MarketBeat's FREE daily newsletter.

VTOL Stock Chart for Friday, May, 2, 2025

Bristow Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$29.00$29.44
+1.53%
$29.68$28.63139,348 shs$847.22 million
04/30/2025$29.79$29.00
-2.65%
$29.46$28.25116,746 shs$834.48 million
04/29/2025$29.94$29.79
-0.50%
$30.13$29.4884,308 shs$857.21 million
04/28/2025$29.95$29.94
-0.03%
$30.08$29.5683,866 shs$861.52 million
04/25/2025$29.35$29.95
+2.04%
$29.98$28.98108,046 shs$861.81 million
04/24/2025$28.68$29.35
+2.33%
$29.51$28.67142,927 shs$840.35 million
04/23/2025$28.68$28.68
+0.01%
$29.50$28.37195,941 shs$821.25 million
04/22/2025$28.45$28.68
+0.81%
$29.01$27.94169,356 shs$821.17 million
04/21/2025$29.06$28.45
-2.11%
$28.84$27.99163,782 shs$814.58 million
04/18/2025$29.06$29.06$29.46$28.37126,567 shs$832.13 million
04/17/2025$28.28$29.06
+2.77%
$29.46$28.37126,567 shs$832.13 million
04/16/2025$28.10$28.28
+0.65%
$28.70$27.98199,191 shs$809.71 million
04/15/2025$27.90$28.10
+0.70%
$28.58$27.53170,815 shs$804.45 million
04/14/2025$27.23$27.90
+2.45%
$28.27$27.50171,407 shs$798.83 million
04/11/2025$26.38$27.23
+3.24%
$27.70$26.12166,005 shs$779.76 million
04/10/2025$28.60$26.38
-7.75%
$27.44$25.84243,214 shs$755.31 million
04/09/2025$25.80$28.60
+10.84%
$29.02$25.11229,502 shs$818.79 million
04/09/2025$25.80$28.60
+10.84%
$29.02$25.11229,502 shs$818.79 million
04/08/2025$26.70$25.80
-3.38%
$28.07$25.42189,772 shs$738.71 million
04/08/2025$26.70$25.80
-3.38%
$28.07$25.42189,772 shs$738.71 million
04/07/2025$26.87$26.70
-0.64%
$27.91$25.53248,608 shs$764.53 million
04/04/2025$29.90$26.87
-10.11%
$28.88$26.31312,018 shs$769.46 million
04/03/2025$33.01$29.90
-9.44%
$31.47$29.61183,233 shs$855.95 million
04/02/2025$32.49$33.01
+1.60%
$33.28$32.24208,273 shs$945.14 million
04/01/2025$31.63$32.49
+2.71%
$32.63$31.39121,225 shs$930.25 million

This page (NYSE:VTOL) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners