Free Trial

Bristow Group (VTOL) Stock Chart & Stock Price History

Bristow Group logo
$34.22 +0.18 (+0.53%)
Closing price 07/3/2025 03:30 PM Eastern
Extended Trading
$34.08 -0.14 (-0.41%)
As of 07/3/2025 04:25 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.

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 increased 4.58%, with a year-to-date return of -0.23%. In the past month, the stock has increased 15.61%, reflecting recent market activity.

As of the latest close, Bristow Group traded at $34.22 with a market cap of $984.68 million and volume of 82,241 shares.

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.

5 Day
Performance
+3.70%
1 Month
Performance
+15.61%
3 Month
Performance
+27.33%
Year-To-Date
Performance
-0.23%
1 Year
Performance
+4.58%

VTOL Stock Chart for Saturday, July, 5, 2025

Bristow Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/04/2025$34.22$34.22$34.55$33.8582,241 shs$984.51 million
07/03/2025$34.01$34.22
+0.63%
$34.55$33.8582,241 shs$984.68 million
07/02/2025$33.69$34.01
+0.94%
$34.05$33.26148,792 shs$978.35 million
07/01/2025$33.00$33.69
+2.09%
$34.27$32.43200,940 shs$969.26 million
06/30/2025$33.40$33.00
-1.18%
$33.39$32.95151,392 shs$949.41 million
06/27/2025$33.39$33.40
+0.01%
$33.78$33.09707,561 shs$960.77 million
06/26/2025$32.41$33.39
+3.03%
$33.47$32.53126,557 shs$960.69 million
06/25/2025$32.03$32.41
+1.18%
$32.73$31.76236,241 shs$932.44 million
06/24/2025$31.92$32.03
+0.35%
$32.31$31.77118,943 shs$921.56 million
06/23/2025$33.33$31.92
-4.23%
$33.50$31.79159,883 shs$918.34 million
06/20/2025$33.71$33.33
-1.14%
$33.89$33.00244,899 shs$958.88 million
06/19/2025$33.71$33.71$34.38$33.61188,998 shs$970.12 million
06/18/2025$34.16$33.71
-1.31%
$34.38$33.61188,998 shs$969.95 million
06/17/2025$34.13$34.16
+0.10%
$35.34$34.08193,909 shs$982.95 million
06/16/2025$34.34$34.13
-0.63%
$34.42$33.78182,752 shs$981.98 million
06/13/2025$33.69$34.34
+1.94%
$34.49$33.43247,837 shs$988.19 million
06/12/2025$33.48$33.69
+0.64%
$33.75$32.72290,390 shs$969.43 million
06/11/2025$32.40$33.48
+3.33%
$33.55$32.37386,463 shs$963.24 million
06/10/2025$31.00$32.40
+4.50%
$32.53$30.74686,678 shs$932.20 million
06/09/2025$30.35$31.00
+2.15%
$31.09$30.45285,873 shs$892.03 million
06/06/2025$29.60$30.35
+2.53%
$30.50$29.86101,501 shs$873.24 million
06/05/2025$29.63$29.60
-0.10%
$29.92$29.26120,443 shs$851.71 million
06/04/2025$30.57$29.63
-3.09%
$30.77$29.51121,685 shs$852.60 million

This page (NYSE:VTOL) was last updated on 7/5/2025 by MarketBeat.com Staff
From Our Partners