Bristow Group (VTOL) Stock Chart & Stock Price History $37.72 -0.59 (-1.54%) Closing price 08/14/2025 03:59 PM EasternExtended Trading$37.68 -0.04 (-0.11%) As of 08/14/2025 05:40 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 AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider 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 0.29%, with a year-to-date return of 9.97%. In the past month, the stock has increased 8.64%, reflecting recent market activity. As of the latest close, Bristow Group traded at $37.72 with a market cap of $1.09 billion and volume of 133,240 shares. Five years ago, the stock traded at $19.44, representing a 94.03% increase over that period. At the time, it had a market cap of $129.51 million and a volume of 53,899 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-0.71%1 Month Performance+8.64%3 Month Performance+26.07%Year-To-Date Performance+9.97%1 Year Performance-0.29%5 Year Performance+94.03% VTOL Stock Chart for Friday, August, 15, 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 Capitalization08/14/2025$38.31$37.72-1.54%$38.25$37.23133,240 shs$1.09 billion08/13/2025$38.19$38.31+0.32%$38.88$38.02172,003 shs$1.10 billion08/12/2025$37.66$38.19+1.40%$38.50$37.74273,648 shs$1.10 billion08/11/2025$37.99$37.66-0.87%$38.37$37.07178,329 shs$1.08 billion08/08/2025$38.34$37.99-0.93%$38.85$37.44188,004 shs$1.09 billion08/07/2025$38.15$38.34+0.51%$38.74$36.88539,496 shs$1.10 billion08/06/2025$35.21$38.15+8.35%$39.31$36.31408,784 shs$1.10 billion08/05/2025$33.87$35.21+3.94%$35.31$33.72136,309 shs$1.01 billion08/04/2025$33.12$33.87+2.28%$33.95$33.01129,292 shs$974.72 million08/01/2025$34.54$33.12-4.10%$34.19$32.76133,790 shs$953.03 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. 07/31/2025$35.52$34.54-2.77%$35.50$34.08135,162 shs$993.60 million07/30/2025$36.17$35.52-1.80%$36.21$35.15116,485 shs$1.02 billion07/29/2025$36.27$36.17-0.27%$36.59$35.87219,748 shs$1.04 billion07/28/2025$35.96$36.27+0.87%$37.02$36.1695,732 shs$1.04 billion07/25/2025$36.90$35.96-2.56%$36.84$35.94115,318 shs$1.03 billion07/24/2025$36.58$36.90+0.87%$37.14$36.30124,170 shs$1.06 billion07/23/2025$35.82$36.58+2.14%$36.73$35.93150,658 shs$1.05 billion07/22/2025$35.43$35.82+1.08%$35.94$35.25168,364 shs$1.03 billion07/21/2025$35.38$35.43+0.14%$35.78$35.3075,901 shs$1.02 billion07/18/2025$35.33$35.38+0.14%$35.64$35.10109,357 shs$1.02 billion07/17/2025$34.69$35.33+1.84%$35.54$34.41199,123 shs$1.02 billion07/16/2025$34.72$34.69-0.07%$34.92$34.29117,254 shs$998.32 million07/15/2025$35.63$34.72-2.55%$35.74$34.65165,226 shs$998.89 million07/14/2025$36.11$35.63-1.33%$35.83$35.03187,782 shs$1.03 billion Related Companies Chord Energy Stock Price Chart Patterson-UTI Energy Stock Price Chart Halliburton Stock Price Chart Liberty Energy Stock Price Chart Magnolia Oil & Gas Stock Price Chart Matador Resources Stock Price Chart Murphy Oil Stock Price Chart NOV Stock Price Chart Oceaneering International Stock Price Chart ProPetro 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 8/15/2025 by MarketBeat.com Staff From Our PartnersTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Something big is brewing in Washington. According to my research, an executive order from President Trump c...Weiss Ratings | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
MarketBeat All Access