VTOL | BRISTOW GROUP | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

BRISTOW GROUP (VTOL)

NYSE

$40.45-$0.24 (-0.59%)

Price as of Nov 13, 2026 12:59 PM EST

$1.2B
Market Cap
8.11%
1-Year Change
Oil & Gas Equipment & Services
Industry

1 Month
-0.66%

Low Price$36.57

High Price$41.92
3 Months
-11.17%

Low Price$36.57

High Price$46.57
1 Year
+8.11%

Low Price$35.29

High Price$49.58

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	$0.13 Dividend
11/12/2026	40.99	41.60	40.42	40.57	-0.97%	306,112
11/11/2026	40.97	41.57	40.39	40.96	+2.14%	273,524
11/10/2026	37.64	40.70	36.74	40.11	+5.12%	423,505
11/09/2026	37.55	38.33	37.37	38.15	+2.30%	209,625
11/06/2026	36.59	38.24	36.38	37.30	+1.99%	235,512
11/05/2026	38.84	38.90	36.08	36.57	-5.85%	380,526
11/04/2026	40.58	40.87	35.97	38.84	-4.13%	528,549
11/03/2026	41.23	41.63	40.27	40.52	-1.41%	267,519
11/03/2026	$0.93 Earnings
11/02/2026	41.25	42.35	40.89	41.09	-1.83%	179,541
10/30/2026	41.55	42.37	41.55	41.86	-0.14%	123,605
10/29/2026	41.23	42.34	41.23	41.92	+1.47%	171,435
10/28/2026	40.92	41.64	40.59	41.31	+1.15%	180,987
10/27/2026	40.40	41.20	40.07	40.84	+1.66%	264,036
10/26/2026	40.21	41.39	40.01	40.18	-0.59%	187,806
10/23/2026	38.07	40.53	38.01	40.42	+6.60%	434,500
10/22/2026	38.18	38.18	37.06	37.91	-1.32%	202,649
10/21/2026	38.72	39.37	38.35	38.42	-0.34%	180,025
10/20/2026	38.69	39.83	37.96	38.55	+0.18%	239,586
10/19/2026	38.52	39.87	37.91	38.48	-0.10%	269,647
10/16/2026	38.12	39.04	37.59	38.52	+2.01%	309,430
10/15/2026	38.88	39.16	37.12	37.76	-3.71%	412,076
10/14/2026	41.71	42.12	39.17	39.22	-4.72%	282,186
10/13/2026	41.18	41.64	40.24	41.16	+0.81%	249,895
10/12/2026	40.91	41.44	40.69	40.83	+0.66%	174,012
10/09/2026	40.79	40.80	40.10	40.57	+0.12%	139,893
10/08/2026	40.56	40.70	39.70	40.52	+1.70%	154,767
10/07/2026	40.18	40.34	39.23	39.84	-0.87%	209,481
10/06/2026	40.63	40.63	39.37	40.19	-0.30%	215,472
10/05/2026	40.12	41.19	40.12	40.31	+0.42%	253,302
10/02/2026	40.14	40.65	40.00	40.14	-0.10%	152,490
10/01/2026	40.75	40.80	39.79	40.18	-1.03%	153,857
09/30/2026	40.92	41.04	39.97	40.59	-0.63%	222,130
09/29/2026	41.55	42.05	40.78	40.85	-2.80%	193,779
09/28/2026	42.80	43.25	42.00	42.03	-1.08%	164,126
09/25/2026	41.91	42.82	41.77	42.49	+0.76%	195,365
09/24/2026	42.87	43.18	41.99	42.17	-1.19%	204,289
09/23/2026	42.83	42.87	42.17	42.68	+0.05%	195,273
09/22/2026	41.86	42.87	41.43	42.66	+1.98%	410,648
09/21/2026	41.44	41.86	40.97	41.83	+0.55%	232,795
09/18/2026	41.23	41.85	40.95	41.60	+0.77%	1,524,459
09/17/2026	41.38	41.71	41.10	41.28	+0.19%	200,312
09/16/2026	41.89	42.25	40.58	41.20	-2.29%	307,505
09/15/2026	41.99	42.43	41.60	42.17	+0.88%	286,901
09/14/2026	42.40	42.92	41.53	41.80	-1.80%	324,446
09/11/2026	42.97	43.03	41.95	42.57	-0.12%	172,002
09/10/2026	43.45	43.45	42.12	42.62	-1.09%	179,524
09/09/2026	43.99	44.02	42.90	43.09	-0.92%	225,248
09/08/2026	43.38	44.28	43.15	43.49	+0.69%	329,030
09/04/2026	43.18	43.56	42.43	43.19	-0.87%	188,293
09/03/2026	45.53	45.53	43.30	43.57	-3.30%	276,008
09/02/2026	44.48	45.81	44.48	45.05	-0.35%	308,139
09/01/2026	45.47	45.95	44.92	45.21	-0.09%	357,282
08/31/2026	43.98	45.82	41.91	45.25	+3.80%	327,418
08/28/2026	45.78	45.78	43.43	43.60	-4.64%	233,415
08/27/2026	44.62	46.13	44.14	45.72	+1.80%	237,847
08/26/2026	45.42	46.06	44.51	44.91	-1.85%	316,275
08/25/2026	45.65	46.45	45.41	45.76	-0.11%	306,222
08/24/2026	45.12	45.87	44.65	45.81	+1.46%	251,408
08/21/2026	45.49	47.19	44.66	45.15	-1.41%	200,645
08/20/2026	46.81	46.91	45.72	45.80	-1.65%	204,327
08/19/2026	46.07	46.86	45.70	46.57	+1.79%	301,422
08/18/2026	46.12	46.47	45.37	45.75	-0.56%	224,109
08/17/2026	46.54	46.64	45.84	46.01	-0.82%	130,539
08/14/2026	46.38	47.00	46.23	46.39	+0.38%	166,809
08/14/2026	$0.13 Dividend
08/13/2026	45.79	46.35	45.34	46.21	+1.20%	199,511
08/12/2026	45.92	46.30	45.39	45.67	-0.52%	203,036
08/11/2026	46.52	46.90	45.57	45.90	-0.77%	172,296
08/10/2026	45.49	46.60	45.49	46.26	+1.68%	235,637
08/07/2026	44.31	45.81	44.11	45.50	+1.67%	209,250
08/06/2026	45.25	46.21	44.53	44.75	+1.74%	264,291
08/05/2026	45.13	45.35	41.40	43.99	-7.33%	510,801
08/04/2026	45.30	47.63	44.86	47.47	+4.53%	259,506
08/04/2026	$0.70 Earnings
08/03/2026	44.74	45.50	44.34	45.41	+0.77%	235,039
07/31/2026	44.68	45.34	43.73	45.06	+1.34%	157,474
07/30/2026	44.84	45.43	44.04	44.46	-0.45%	178,809
07/29/2026	45.54	45.76	44.20	44.66	-0.95%	200,076
07/28/2026	45.88	45.91	44.86	45.09	-1.65%	129,603
07/27/2026	45.56	46.23	45.12	45.84	+0.88%	144,001
07/24/2026	45.33	45.89	45.28	45.45	+1.22%	126,295
07/23/2026	45.61	45.61	44.45	44.90	+0.16%	171,978
07/22/2026	44.89	46.23	44.63	44.83	-0.11%	128,334
07/21/2026	43.83	45.27	43.45	44.88	+2.22%	139,128
07/20/2026	43.83	44.50	43.54	43.91	-0.02%	185,126
07/17/2026	43.80	44.25	43.45	43.92	-0.41%	190,558
07/16/2026	43.48	44.28	43.43	44.09	+1.07%	157,649
07/15/2026	43.27	43.80	43.00	43.63	+1.22%	128,595
07/14/2026	43.71	44.25	42.92	43.10	-0.76%	153,449
07/13/2026	43.78	44.44	42.98	43.43	+0.11%	187,818
07/10/2026	42.96	43.49	42.96	43.38	+1.14%	156,914
07/09/2026	43.37	43.67	42.06	42.89	-1.60%	242,391
07/08/2026	42.88	44.01	42.88	43.59	+2.53%	284,619
07/07/2026	42.32	42.96	42.32	42.51	+1.57%	248,645
07/06/2026	41.15	42.20	41.15	41.86	+1.67%	224,118
07/02/2026	40.74	41.33	40.64	41.17	+1.84%	226,867
07/01/2026	41.18	41.59	40.32	40.43	-1.60%	258,051
06/30/2026	41.00	41.75	41.00	41.08	-0.55%	194,650