UK markets open in 1 hour 50 minutes

Bristow Group Inc. (VTOL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.75-0.78 (-2.33%)
At close: 04:00PM EDT
32.75 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202433.6833.6832.5332.7532.7586,400
28 Jun 202433.6933.8033.1833.5333.53359,000
27 Jun 202433.8833.9232.7433.5133.51108,400
26 Jun 202433.3833.5932.9733.5333.5378,200
25 Jun 202433.3533.6532.9733.4533.4560,000
24 Jun 202432.4733.4332.4733.3433.34108,000
21 Jun 202432.7332.7331.9832.3632.36384,800
20 Jun 202432.7533.4132.3632.5632.5670,900
18 Jun 202433.1233.8532.9533.0233.02124,600
17 Jun 202431.6533.1731.6532.9832.98107,200
14 Jun 202432.6332.6331.8232.0632.0671,000
13 Jun 202433.3833.4932.6733.0033.00112,800
12 Jun 202434.4334.4333.5033.6733.6774,400
11 Jun 202432.8933.5832.5033.5533.5599,700
10 Jun 202432.2533.5832.2533.1233.12117,100
07 Jun 202432.3132.8632.2332.5032.5099,400
06 Jun 202433.6533.7832.5232.5332.5390,700
05 Jun 202433.4934.1033.1233.9633.9680,800
04 Jun 202433.4633.4732.7633.4433.44110,200
03 Jun 202436.0136.0133.5533.7833.78113,600
31 May 202435.4736.1035.4135.9135.91183,500
30 May 202435.3635.8035.3535.4735.4779,400
29 May 202436.0036.3335.3535.3835.3893,000
28 May 202436.4936.7636.1936.6636.66190,700
24 May 202436.4436.6835.9636.1936.1996,400
23 May 202436.8036.8035.8236.2136.21146,000
22 May 202437.7537.7536.4436.7836.78148,300
21 May 202437.7238.2837.6037.8537.85113,300
20 May 202437.1138.0837.0037.9137.91408,700
17 May 202436.5937.4436.1437.1737.17292,300
16 May 202435.6636.4335.3936.3536.35149,300
15 May 202436.0936.5935.0635.9735.97285,900
14 May 202434.7336.0734.3835.8535.85385,500
13 May 202434.0034.7333.8534.5534.55231,600
10 May 202433.7734.2533.7734.0034.00291,500
09 May 202432.3934.4232.0233.7133.71326,900
08 May 202428.5532.3627.5032.2532.25486,800
07 May 202428.6628.8728.4028.4828.48132,100
06 May 202427.8528.5627.8528.4628.46114,800
03 May 202427.4127.8827.2727.7027.70140,300
02 May 202426.4727.0726.2927.0027.00108,000
01 May 202426.2426.8426.0126.3126.3192,000
30 Apr 202426.6626.8326.3026.3126.31145,000
29 Apr 202427.2827.3126.8427.0227.0295,700
26 Apr 202425.9327.0825.8927.0827.0899,500
25 Apr 202426.1026.1525.4826.1226.1295,500
24 Apr 202425.9326.1525.6526.1126.1196,100
23 Apr 202424.8526.1824.8526.1426.14118,400
22 Apr 202425.2825.4224.8825.1025.1090,500
19 Apr 202424.9125.6224.9125.3025.30124,200
18 Apr 202424.8425.5424.8425.0425.04116,200
17 Apr 202424.9425.0624.3324.7824.78103,000
16 Apr 202424.9425.0024.4824.8924.8981,200
15 Apr 202425.8625.8825.0125.1325.1359,100
12 Apr 202426.3526.3525.5525.5825.5893,300
11 Apr 202426.3826.3925.9626.3826.3870,300
10 Apr 202425.9626.4425.5926.2126.21111,100
09 Apr 202426.9227.2926.5326.5426.5461,700
08 Apr 202427.3327.3726.7026.7026.7070,900
05 Apr 202427.1527.4727.0727.0927.0973,900
04 Apr 202427.5327.7027.0127.1027.1073,000
03 Apr 202426.7027.4226.5927.2627.2688,400
02 Apr 202426.8727.1026.4826.6726.67125,800
01 Apr 202427.3227.3226.7827.0727.0790,400
28 Mar 202426.9627.3826.9227.2027.20119,900
27 Mar 202426.2126.7826.2126.7826.7879,200
26 Mar 202426.4026.4625.9926.0226.0297,400
25 Mar 202425.9926.6025.9026.3326.3378,500
22 Mar 202426.8826.9125.9926.0226.02111,700
21 Mar 202426.8527.4226.7826.8226.82176,500
20 Mar 202426.1027.0925.8626.8626.86106,800
19 Mar 202425.6526.2825.4226.1926.19122,300
18 Mar 202425.6726.0325.4225.6625.6683,200
15 Mar 202425.7026.2825.6525.7525.75280,500
14 Mar 202425.8326.0025.5325.7625.7675,900
13 Mar 202426.0026.3025.4725.6525.65116,700
12 Mar 202425.4925.9825.3925.8025.8095,100
11 Mar 202425.4425.7525.3225.6625.6672,500
08 Mar 202426.0126.0824.8125.6325.63126,600
07 Mar 202426.0926.5426.0326.0426.0490,400
06 Mar 202426.5127.0524.8926.0426.04198,100
05 Mar 202427.3527.6727.1027.3027.3069,900
04 Mar 202427.3027.4627.1627.3227.3278,600
01 Mar 202427.0727.6127.0727.2727.2765,900
29 Feb 202427.3927.6526.6526.9526.95117,700
28 Feb 202427.3427.5027.0127.0727.0763,100
27 Feb 202427.6927.8027.3627.4627.46168,200
26 Feb 202427.1527.6327.0427.4427.4464,400
23 Feb 202427.1927.5427.0427.3227.3259,900
22 Feb 202427.3527.6727.1227.3627.3685,700
21 Feb 202427.1827.7827.1827.5027.5075,700
20 Feb 202426.9427.2426.9427.1527.15100,600
16 Feb 202427.7027.7627.2427.2627.2684,800
15 Feb 202426.8128.0126.8127.7827.78114,800
14 Feb 202426.6526.9726.4726.6626.66130,700
13 Feb 202427.0227.2726.2326.2926.29161,100
12 Feb 202427.0527.8227.0027.4127.4194,100
09 Feb 202426.8426.9626.4726.8126.8171,600
08 Feb 202426.1426.7425.8926.6926.6980,400
07 Feb 202426.0626.2025.8526.0326.0376,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...