VTOL
BRISTOW GROUP (VTOL)
NYSE
$41.13-$1.08 (-2.56%)
Price as of Jun 03, 2026 7:05 PM EDT
  • $1.2B
    Market Cap
  • 38.75%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -14.59%
    Low Price$41.64
    High Price$49.42
  • 3 Months
    -5.27%
    Low Price$41.64
    High Price$50.01
  • 1 Year
    +42.31%
    Low Price$29.65
    High Price$50.01
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
42.07
43.24
42.07
42.21
+1.10%
248,985
06/01/2026
42.11
42.11
41.35
41.75
+0.26%
218,631
05/29/2026
42.00
42.69
41.59
41.64
-0.79%
194,929
05/28/2026
41.89
42.23
41.43
41.97
-0.50%
172,223
05/27/2026
43.01
43.32
41.96
42.18
-2.97%
158,571
05/26/2026
42.80
44.32
42.65
43.47
+1.73%
176,220
05/22/2026
42.73
43.50
42.26
42.73
-0.63%
175,264
05/21/2026
43.50
44.15
42.74
43.00
-0.32%
210,200
05/20/2026
42.23
43.31
42.22
43.14
+2.71%
175,906
05/19/2026
42.37
42.85
41.91
42.00
-1.18%
193,972
05/18/2026
42.16
43.19
41.83
42.50
+0.78%
210,083
05/15/2026
42.15
42.49
41.50
42.17
-0.76%
206,298
05/15/2026
$0.13 Dividend
05/14/2026
42.04
42.68
41.46
42.50
+1.21%
143,065
05/13/2026
41.86
43.34
41.47
41.99
-0.47%
245,078
05/12/2026
42.44
42.80
41.49
42.19
-0.28%
196,042
05/11/2026
42.36
42.91
41.33
42.31
+0.17%
233,339
05/08/2026
42.36
42.82
41.88
42.24
-0.45%
206,671
05/07/2026
42.40
42.43
40.17
42.43
-1.41%
466,855
05/06/2026
45.57
46.11
42.47
43.03
-11.74%
573,345
05/05/2026
49.37
50.23
48.74
48.76
-1.05%
250,448
05/05/2026
$0.44 Earnings
05/04/2026
49.12
49.55
48.72
49.28
+0.26%
167,151
05/01/2026
48.83
49.36
47.64
49.15
+0.33%
390,278
04/30/2026
48.49
49.22
48.49
48.99
+0.20%
171,736
04/29/2026
49.14
49.29
48.20
48.89
-0.14%
164,205
04/28/2026
49.41
49.59
48.40
48.96
-0.04%
195,390
04/27/2026
48.58
49.29
48.46
48.98
+1.24%
259,690
04/24/2026
48.02
48.92
47.21
48.38
+0.56%
249,413
04/23/2026
46.56
48.21
46.17
48.11
+3.70%
549,031
04/22/2026
47.22
47.71
46.20
46.39
-0.83%
411,760
04/21/2026
47.54
49.79
46.75
46.78
-1.28%
282,916
04/20/2026
47.70
48.09
47.16
47.39
-1.98%
229,597
04/17/2026
47.91
48.88
47.24
48.35
-0.27%
188,711
04/16/2026
48.85
49.42
48.26
48.48
-1.34%
166,026
04/15/2026
49.01
49.87
48.93
49.14
-0.40%
88,394
04/14/2026
49.73
49.93
49.17
49.33
-1.06%
113,522
04/13/2026
49.79
50.08
49.27
49.86
+0.48%
147,841
04/10/2026
49.23
49.70
48.34
49.62
+0.81%
147,578
04/09/2026
49.24
50.13
48.92
49.23
+0.06%
215,935
04/08/2026
48.49
49.29
47.90
49.20
+1.90%
315,843
04/07/2026
47.86
48.61
47.33
48.28
+1.02%
230,338
04/06/2026
46.70
47.79
46.65
47.79
+1.46%
145,030
04/02/2026
46.61
47.78
46.61
47.10
+1.07%
138,586
04/01/2026
46.50
47.53
46.00
46.60
-0.32%
236,878
03/31/2026
45.47
46.91
45.47
46.75
+3.92%
181,812
03/30/2026
46.35
46.35
44.83
44.99
-1.91%
130,465
03/27/2026
46.01
46.55
45.82
45.87
-0.65%
174,586
03/26/2026
45.30
46.26
45.30
46.16
+0.96%
108,305
03/25/2026
45.46
45.87
45.25
45.73
+0.84%
95,101
03/24/2026
44.89
45.72
44.89
45.35
+0.11%
205,686
03/23/2026
44.57
45.57
44.03
45.30
+2.83%
151,662
03/20/2026
44.85
45.07
43.79
44.05
-1.05%
387,590
03/19/2026
42.87
44.92
42.71
44.52
+3.19%
216,902
03/18/2026
43.45
44.06
42.96
43.14
-1.35%
226,428
03/17/2026
43.32
44.45
43.32
43.73
+1.91%
155,055
03/16/2026
42.33
43.37
42.33
42.91
+0.80%
166,600
03/13/2026
42.75
43.32
41.93
42.57
-0.38%
167,892
03/13/2026
$0.13 Dividend
03/12/2026
44.10
44.10
42.47
42.74
-3.91%
168,390
03/11/2026
44.80
45.49
43.91
44.48
-3.20%
178,436
03/10/2026
45.14
46.09
44.15
45.95
+0.85%
241,973
03/09/2026
44.10
45.58
43.40
45.56
+2.76%
203,841
03/06/2026
44.43
44.55
43.81
44.34
+0.09%
140,860
03/05/2026
44.45
45.20
43.48
44.30
-0.69%
193,572
03/04/2026
44.95
45.43
44.28
44.61
-1.49%
199,773
03/03/2026
45.49
45.97
44.47
45.28
-3.00%
231,001
03/02/2026
47.96
47.96
45.40
46.69
-1.55%
301,861
02/27/2026
48.75
48.75
45.65
47.42
-0.63%
426,592
02/26/2026
45.28
49.26
44.74
47.72
+2.76%
407,143
02/25/2026
46.81
47.11
45.43
46.44
-0.30%
153,279
02/25/2026
$0.61 Earnings
02/24/2026
46.61
47.12
46.14
46.58
+0.39%
256,286
02/23/2026
46.30
47.12
45.76
46.40
+0.13%
219,932
02/20/2026
46.34
46.73
45.49
46.34
-0.64%
147,133
02/19/2026
45.99
46.67
45.72
46.64
+1.98%
263,764
02/18/2026
45.23
46.06
45.00
45.73
+4.07%
188,806
02/17/2026
44.09
44.17
43.03
43.94
+0.23%
220,635
02/13/2026
43.72
44.82
43.61
43.84
-0.36%
199,831
02/12/2026
45.42
45.42
43.38
44.00
-2.53%
109,236
02/11/2026
45.44
45.77
44.54
45.15
+1.45%
193,779
02/10/2026
44.91
45.28
43.94
44.50
-0.53%
108,399
02/09/2026
44.65
45.68
44.58
44.74
0.00%
213,914
02/06/2026
43.93
45.05
43.93
44.74
+2.11%
226,842
02/05/2026
43.70
44.98
43.18
43.81
-1.52%
201,101
02/04/2026
45.22
45.71
43.77
44.49
-1.32%
201,621
02/03/2026
44.11
45.29
44.11
45.09
+2.49%
118,889
02/02/2026
43.09
44.30
42.90
43.99
+0.66%
325,510
01/30/2026
44.08
44.61
43.03
43.70
-2.16%
311,303
01/29/2026
44.51
45.41
44.05
44.67
+1.77%
156,112
01/28/2026
45.06
45.28
43.25
43.89
-1.89%
219,376
01/27/2026
44.05
45.14
44.04
44.74
+1.81%
301,538
01/26/2026
43.95
45.02
43.51
43.94
+1.03%
357,347
01/23/2026
42.53
44.29
42.04
43.49
+4.49%
392,526
01/22/2026
41.53
41.76
41.26
41.63
+0.53%
185,013
01/21/2026
40.71
41.71
40.71
41.41
+3.40%
178,280
01/20/2026
39.97
40.26
39.44
40.05
+0.25%
147,870
01/16/2026
40.58
40.76
39.79
39.95
-1.88%
103,809
01/15/2026
40.06
41.10
39.57
40.71
+1.51%
178,565
01/14/2026
39.87
40.73
39.62
40.10
+1.15%
139,540