Free Trial

Bristow Group (VTOL) Stock Chart & Stock Price History

Bristow Group logo
$35.96 -0.93 (-2.53%)
Closing price 03:59 PM Eastern
Extended Trading
$35.99 +0.04 (+0.11%)
As of 05:51 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 decreased 3.32%, with a year-to-date return of 4.83%. In the past month, the stock has increased 10.94%, reflecting recent market activity.

As of the latest close, Bristow Group traded at $36.90 with a market cap of $1.06 billion and volume of 124,170 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
+1.63%
1 Month
Performance
+10.94%
3 Month
Performance
+20.06%
Year-To-Date
Performance
+4.83%
1 Year
Performance
-3.32%

VTOL Stock Chart for Friday, July, 25, 2025

Bristow Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/24/2025$36.58$36.90
+0.87%
$37.14$36.30124,170 shs$1.06 billion
07/23/2025$35.82$36.58
+2.14%
$36.73$35.93150,658 shs$1.05 billion
07/22/2025$35.43$35.82
+1.08%
$35.94$35.25168,364 shs$1.03 billion
07/21/2025$35.38$35.43
+0.14%
$35.78$35.3075,901 shs$1.02 billion
07/18/2025$35.33$35.38
+0.14%
$35.64$35.10109,357 shs$1.02 billion
07/17/2025$34.69$35.33
+1.84%
$35.54$34.41199,123 shs$1.02 billion
07/16/2025$34.72$34.69
-0.07%
$34.92$34.29117,254 shs$998.32 million
07/15/2025$35.63$34.72
-2.55%
$35.74$34.65165,226 shs$998.89 million
07/14/2025$36.11$35.63
-1.33%
$35.83$35.03187,782 shs$1.03 billion
07/11/2025$35.50$36.11
+1.72%
$36.14$35.13144,450 shs$1.04 billion
07/10/2025$34.81$35.50
+1.98%
$35.60$34.51176,314 shs$1.02 billion
07/09/2025$34.82$34.81
-0.03%
$35.02$34.31134,984 shs$1.00 billion
07/08/2025$33.61$34.82
+3.60%
$35.00$33.71156,552 shs$1.00 billion
07/07/2025$34.22$33.61
-1.78%
$34.27$33.22127,911 shs$966.96 million
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

This page (NYSE:VTOL) was last updated on 7/25/2025 by MarketBeat.com Staff
From Our Partners