VTOL | BRISTOW GROUP | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

BRISTOW GROUP (VTOL)

NYSE

$42.73+$0.03 (+0.07%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.3B
Market Cap
14.17%
1-Year Change
Oil & Gas Equipment & Services
Industry

1 Month
-7.27%

Low Price$42.70

High Price$46.71
3 Months
-0.61%

Low Price$40.55

High Price$47.61
1 Year
+14.17%

Low Price$35.40

High Price$49.73

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	43.10	43.16	42.08	42.70	-0.12%	172,002
09/10/2026	43.58	43.58	42.25	42.75	-1.09%	179,524
09/09/2026	44.13	44.16	43.03	43.22	-0.92%	225,248
09/08/2026	43.51	44.42	43.28	43.62	+0.69%	329,030
09/04/2026	43.31	43.69	42.56	43.32	-0.87%	188,293
09/03/2026	45.67	45.67	43.44	43.70	-3.30%	276,008
09/02/2026	44.62	45.95	44.62	45.19	-0.35%	308,139
09/01/2026	45.61	46.09	45.06	45.35	-0.09%	357,282
08/31/2026	44.12	45.96	42.04	45.39	+3.80%	327,418
08/28/2026	45.92	45.92	43.57	43.73	-4.64%	233,415
08/27/2026	44.76	46.27	44.28	45.86	+1.80%	237,847
08/26/2026	45.56	46.20	44.65	45.05	-1.85%	316,275
08/25/2026	45.79	46.59	45.55	45.90	-0.11%	306,222
08/24/2026	45.26	46.02	44.79	45.95	+1.46%	251,408
08/21/2026	45.63	47.34	44.80	45.29	-1.41%	200,645
08/20/2026	46.95	47.05	45.87	45.94	-1.65%	204,327
08/19/2026	46.21	47.00	45.84	46.71	+1.79%	301,422
08/18/2026	46.26	46.62	45.51	45.89	-0.56%	224,109
08/17/2026	46.68	46.78	45.98	46.15	-0.82%	130,539
08/14/2026	46.52	47.14	46.37	46.53	+0.38%	166,809
08/14/2026	$0.13 Dividend
08/13/2026	45.93	46.49	45.48	46.36	+1.20%	199,511
08/12/2026	46.07	46.44	45.53	45.81	-0.52%	203,036
08/11/2026	46.66	47.04	45.71	46.05	-0.77%	172,296
08/10/2026	45.63	46.75	45.63	46.40	+1.68%	235,637
08/07/2026	44.45	45.96	44.25	45.64	+1.67%	209,250
08/06/2026	45.39	46.36	44.67	44.89	+1.74%	264,291
08/05/2026	45.27	45.49	41.53	44.12	-7.33%	510,801
08/04/2026	45.44	47.78	45.00	47.61	+4.53%	259,506
08/04/2026	$0.70 Earnings
08/03/2026	44.88	45.64	44.48	45.55	+0.77%	235,039
07/31/2026	44.82	45.48	43.86	45.20	+1.34%	157,474
07/30/2026	44.98	45.57	44.17	44.60	-0.45%	178,809
07/29/2026	45.68	45.90	44.34	44.80	-0.95%	200,076
07/28/2026	46.03	46.05	45.00	45.23	-1.65%	129,603
07/27/2026	45.70	46.37	45.26	45.99	+0.88%	144,001
07/24/2026	45.47	46.04	45.42	45.59	+1.22%	126,295
07/23/2026	45.75	45.75	44.59	45.04	+0.16%	171,978
07/22/2026	45.03	46.37	44.77	44.97	-0.11%	128,334
07/21/2026	43.96	45.41	43.58	45.02	+2.22%	139,128
07/20/2026	43.96	44.64	43.68	44.04	-0.02%	185,126
07/17/2026	43.93	44.39	43.58	44.05	-0.41%	190,558
07/16/2026	43.61	44.42	43.57	44.23	+1.07%	157,649
07/15/2026	43.40	43.93	43.13	43.76	+1.22%	128,595
07/14/2026	43.84	44.39	43.05	43.23	-0.76%	153,449
07/13/2026	43.91	44.57	43.11	43.56	+0.11%	187,818
07/10/2026	43.09	43.62	43.09	43.51	+1.14%	156,914
07/09/2026	43.50	43.80	42.19	43.02	-1.60%	242,391
07/08/2026	43.01	44.14	43.01	43.72	+2.53%	284,619
07/07/2026	42.45	43.09	42.45	42.65	+1.57%	248,645
07/06/2026	41.28	42.33	41.28	41.99	+1.67%	224,118
07/02/2026	40.87	41.46	40.77	41.30	+1.84%	226,867
07/01/2026	41.31	41.72	40.44	40.55	-1.60%	258,051
06/30/2026	41.13	41.88	41.13	41.21	-0.55%	194,650
06/29/2026	41.74	42.25	41.13	41.44	-0.88%	326,319
06/26/2026	40.88	41.86	40.72	41.81	+1.28%	443,866
06/25/2026	41.31	41.66	40.73	41.28	+0.58%	282,632
06/24/2026	41.99	41.99	40.62	41.04	-3.47%	334,130
06/23/2026	42.33	43.85	42.28	42.52	+0.52%	337,246
06/22/2026	42.04	42.50	41.43	42.30	+0.14%	281,213
06/18/2026	42.36	42.61	41.44	42.24	-0.19%	1,130,156
06/17/2026	43.69	43.69	42.18	42.32	-1.65%	250,479
06/16/2026	42.79	43.87	42.73	43.02	+0.02%	232,153
06/15/2026	43.37	44.37	42.87	43.01	-1.89%	210,365
06/12/2026	43.13	44.40	42.98	43.84	+2.04%	197,813
06/11/2026	43.15	43.66	42.36	42.96	+0.65%	148,954
06/10/2026	42.67	43.45	42.44	42.68	-0.12%	132,918
06/09/2026	42.95	43.39	42.21	42.73	-0.35%	172,804
06/08/2026	41.98	43.01	41.86	42.88	+3.27%	200,269
06/05/2026	42.09	42.09	41.01	41.53	-1.07%	245,986
06/04/2026	41.15	42.15	41.09	41.98	+2.26%	136,161
06/03/2026	42.20	42.47	40.98	41.05	-2.49%	222,915
06/02/2026	41.96	43.12	41.96	42.10	+1.10%	248,985
06/01/2026	42.00	42.00	41.24	41.64	+0.26%	218,631
05/29/2026	41.89	42.58	41.48	41.53	-0.79%	194,929
05/28/2026	41.78	42.12	41.32	41.86	-0.50%	172,223
05/27/2026	42.89	43.20	41.85	42.07	-2.97%	158,571
05/26/2026	42.68	44.20	42.54	43.35	+1.73%	176,220
05/22/2026	42.62	43.38	42.15	42.62	-0.63%	175,264
05/21/2026	43.38	44.03	42.63	42.88	-0.32%	210,200
05/20/2026	42.12	43.19	42.11	43.02	+2.71%	175,906
05/19/2026	42.26	42.73	41.80	41.89	-1.18%	193,972
05/18/2026	42.05	43.07	41.72	42.39	+0.78%	210,083
05/15/2026	42.04	42.37	41.39	42.06	-0.76%	206,298
05/15/2026	$0.13 Dividend
05/14/2026	41.92	42.57	41.35	42.38	+1.21%	143,065
05/13/2026	41.74	43.23	41.36	41.87	-0.47%	245,078
05/12/2026	42.32	42.68	41.38	42.07	-0.28%	196,042
05/11/2026	42.24	42.80	41.22	42.19	+0.17%	233,339
05/08/2026	42.24	42.71	41.76	42.12	-0.45%	206,671
05/07/2026	42.28	42.31	40.06	42.31	-1.41%	466,855
05/06/2026	45.44	45.99	42.35	42.92	-11.74%	573,345
05/05/2026	49.24	50.10	48.61	48.63	-1.05%	250,448
05/05/2026	$0.44 Earnings
05/04/2026	48.98	49.42	48.59	49.14	+0.26%	167,151
05/01/2026	48.70	49.23	47.51	49.01	+0.33%	390,278
04/30/2026	48.36	49.08	48.36	48.85	+0.20%	171,736
04/29/2026	49.00	49.16	48.07	48.75	-0.14%	164,205
04/28/2026	49.28	49.46	48.27	48.82	-0.04%	195,390
04/27/2026	48.45	49.16	48.33	48.84	+1.24%	259,690