Bristow Group, Inc. Common Stock (VTOL)
42.95
+1.20 (2.86%)
NYSE· Last Trade: Jun 2nd, 11:58 AM EDT
Historical Prices For Bristow Group, Inc. Common Stock (VTOL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/01/2026 | 42.11 | 42.11 | 41.35 | 41.75 | 218,632 | 41.75 |
| 5/29/2026 | 42.00 | 42.69 | 41.59 | 41.64 | 194,930 | 41.64 |
| 5/28/2026 | 41.89 | 42.23 | 41.43 | 41.97 | 172,224 | 41.97 |
| 5/27/2026 | 43.01 | 43.32 | 41.96 | 42.18 | 158,527 | 42.18 |
| 5/26/2026 | 42.80 | 44.32 | 42.65 | 43.47 | 176,222 | 43.47 |
| 5/22/2026 | 42.73 | 43.50 | 42.26 | 42.73 | 175,265 | 42.73 |
| 5/21/2026 | 43.50 | 44.15 | 42.74 | 43.00 | 210,200 | 43.00 |
| 5/20/2026 | 42.23 | 43.31 | 42.22 | 43.14 | 175,906 | 43.14 |
| 5/19/2026 | 42.37 | 42.85 | 41.91 | 42.00 | 193,973 | 42.00 |
| 5/18/2026 | 42.16 | 43.19 | 41.83 | 42.50 | 210,083 | 42.50 |
| 5/15/2026 | 42.15 | 42.48 | 41.50 | 42.17 | 206,338 | 42.17 |
| 5/14/2026 | 42.16 | 42.81 | 41.58 | 42.62 | 143,065 | 42.49 |
| 5/13/2026 | 41.98 | 43.47 | 41.59 | 42.11 | 245,078 | 41.99 |
| 5/12/2026 | 42.56 | 42.92 | 41.61 | 42.31 | 196,042 | 42.19 |
| 5/11/2026 | 42.48 | 43.04 | 41.45 | 42.43 | 233,340 | 42.31 |
| 5/08/2026 | 42.48 | 42.95 | 42.00 | 42.36 | 206,672 | 42.24 |
| 5/07/2026 | 42.52 | 42.55 | 40.29 | 42.55 | 466,855 | 42.43 |
| 5/06/2026 | 45.70 | 46.25 | 42.59 | 43.16 | 573,346 | 43.03 |
| 5/05/2026 | 49.52 | 50.38 | 48.88 | 48.90 | 250,445 | 48.76 |
| 5/04/2026 | 49.26 | 49.70 | 48.86 | 49.42 | 167,152 | 49.28 |
| 5/01/2026 | 48.97 | 49.51 | 47.78 | 49.29 | 390,279 | 49.15 |
| 4/30/2026 | 48.63 | 49.36 | 48.63 | 49.13 | 171,737 | 48.99 |
| 4/29/2026 | 49.28 | 49.44 | 48.34 | 49.03 | 164,206 | 48.89 |
| 4/28/2026 | 49.56 | 49.73 | 48.54 | 49.10 | 195,380 | 48.96 |
| 4/27/2026 | 48.72 | 49.44 | 48.60 | 49.12 | 259,691 | 48.98 |
| 4/24/2026 | 48.16 | 49.07 | 47.35 | 48.52 | 249,413 | 48.38 |
| 4/23/2026 | 46.70 | 48.35 | 46.31 | 48.25 | 549,031 | 48.11 |
| 4/22/2026 | 47.36 | 47.85 | 46.33 | 46.53 | 411,761 | 46.39 |
| 4/21/2026 | 47.68 | 49.94 | 46.89 | 46.92 | 282,916 | 46.78 |
| 4/20/2026 | 47.84 | 48.23 | 47.30 | 47.53 | 229,597 | 47.39 |
| 4/17/2026 | 48.05 | 49.02 | 47.38 | 48.49 | 188,711 | 48.35 |
| 4/16/2026 | 48.99 | 49.57 | 48.40 | 48.62 | 166,026 | 48.48 |
| 4/15/2026 | 49.15 | 50.02 | 49.07 | 49.28 | 88,395 | 49.14 |
| 4/14/2026 | 49.88 | 50.08 | 49.31 | 49.48 | 113,522 | 49.33 |
| 4/13/2026 | 49.94 | 50.23 | 49.41 | 50.01 | 147,840 | 49.86 |
| 4/10/2026 | 49.37 | 49.85 | 48.48 | 49.77 | 147,579 | 49.62 |
| 4/09/2026 | 49.38 | 50.27 | 49.06 | 49.37 | 215,936 | 49.23 |
| 4/08/2026 | 48.63 | 49.43 | 48.04 | 49.34 | 315,843 | 49.20 |
| 4/07/2026 | 48.00 | 48.76 | 47.47 | 48.42 | 230,339 | 48.28 |
| 4/06/2026 | 46.84 | 47.94 | 46.79 | 47.93 | 145,031 | 47.79 |
| 4/02/2026 | 46.75 | 47.92 | 46.75 | 47.24 | 138,586 | 47.10 |
| 4/01/2026 | 46.64 | 47.67 | 46.14 | 46.74 | 236,866 | 46.60 |
| 3/31/2026 | 45.60 | 47.05 | 45.60 | 46.89 | 181,812 | 46.75 |
| 3/30/2026 | 46.49 | 46.49 | 44.96 | 45.12 | 130,465 | 44.99 |
| 3/27/2026 | 46.15 | 46.69 | 45.95 | 46.00 | 206,899 | 45.87 |
| 3/26/2026 | 45.43 | 46.40 | 45.43 | 46.30 | 108,306 | 46.16 |
| 3/25/2026 | 45.59 | 46.00 | 45.38 | 45.86 | 95,102 | 45.73 |
| 3/24/2026 | 45.02 | 45.85 | 45.02 | 45.48 | 205,686 | 45.35 |
| 3/23/2026 | 44.70 | 45.70 | 44.16 | 45.43 | 151,662 | 45.30 |
| 3/20/2026 | 44.98 | 45.20 | 43.91 | 44.18 | 387,591 | 44.05 |
| 3/19/2026 | 43.00 | 45.05 | 42.84 | 44.65 | 216,903 | 44.52 |
| 3/18/2026 | 43.58 | 44.19 | 43.09 | 43.27 | 226,429 | 43.14 |
| 3/17/2026 | 43.45 | 44.58 | 43.45 | 43.86 | 155,055 | 43.73 |
| 3/16/2026 | 42.45 | 43.50 | 42.45 | 43.04 | 166,600 | 42.91 |
| 3/13/2026 | 42.88 | 43.45 | 42.05 | 42.70 | 167,893 | 42.57 |
| 3/12/2026 | 44.36 | 44.36 | 42.72 | 42.99 | 168,391 | 42.74 |
| 3/11/2026 | 45.06 | 45.76 | 44.17 | 44.74 | 178,437 | 44.48 |
| 3/10/2026 | 45.40 | 46.36 | 44.41 | 46.22 | 241,973 | 45.95 |
| 3/09/2026 | 44.36 | 45.85 | 43.65 | 45.83 | 203,842 | 45.56 |
| 3/06/2026 | 44.69 | 44.81 | 44.06 | 44.60 | 140,860 | 44.34 |
| 3/05/2026 | 44.71 | 45.47 | 43.74 | 44.56 | 193,573 | 44.30 |
| 3/04/2026 | 45.21 | 45.70 | 44.54 | 44.87 | 199,774 | 44.61 |
| 3/03/2026 | 45.76 | 46.24 | 44.73 | 45.55 | 231,002 | 45.28 |
| 3/02/2026 | 48.24 | 48.24 | 45.67 | 46.96 | 301,862 | 46.69 |