Bristow Group Inc (VTOL) Historical Stock Data
37.11 ↓0.28 (-0.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, VTOL is down -0.21% a day on average. There have been 15 days where Bristow Group Inc closed green and 15 days where VTOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 37.53 | 37.11 | ↓$0.42 (-1.12%) | 36.92 | 37.85 | 113.10K |
| 2025-12-11 | 36.30 | 37.39 | ↑$1.09 (3.00%) | 35.90 | 37.41 | 105.70K |
| 2025-12-10 | 36.42 | 36.39 | ↓$0.03 (-0.08%) | 36.05 | 36.78 | 96.93K |
| 2025-12-09 | 36.38 | 36.35 | ↓$0.03 (-0.08%) | 35.78 | 36.92 | 81.63K |
| 2025-12-08 | 36.49 | 36.12 | ↓$0.37 (-1.01%) | 36.08 | 37.01 | 111.69K |
| 2025-12-05 | 37.46 | 36.64 | ↓$0.82 (-2.19%) | 36.53 | 37.78 | 83.01K |
| 2025-12-04 | 37.14 | 37.34 | ↑$0.20 (0.54%) | 37.05 | 37.89 | 106.84K |
| 2025-12-03 | 36.51 | 37.39 | ↑$0.88 (2.41%) | 36.27 | 37.70 | 107.60K |
| 2025-12-02 | 37.00 | 36.17 | ↓$0.83 (-2.24%) | 35.96 | 37.00 | 104K |
| 2025-12-01 | 37.34 | 37.21 | ↓$0.13 (-0.35%) | 37.14 | 37.80 | 137.82K |
| 2025-11-28 | 37.44 | 37.51 | ↑$0.07 (0.19%) | 37.35 | 37.87 | 66.73K |
| 2025-11-26 | 37.37 | 37.32 | ↓$0.05 (-0.13%) | 37.28 | 38.24 | 198.55K |
| 2025-11-25 | 37.17 | 37.50 | ↑$0.33 (0.89%) | 36.39 | 37.67 | 117.54K |
| 2025-11-24 | 36.63 | 36.78 | ↑$0.15 (0.41%) | 36.39 | 36.98 | 83.31K |
| 2025-11-21 | 36.56 | 36.86 | ↑$0.30 (0.82%) | 36.20 | 37.18 | 156.45K |
| 2025-11-20 | 37.42 | 36.67 | ↓$0.75 (-2.00%) | 36.62 | 38.28 | 182.58K |
| 2025-11-19 | 36.85 | 37.05 | ↑$0.20 (0.54%) | 36.59 | 37.32 | 114.55K |
| 2025-11-18 | 37.26 | 37.26 | ↑$0.00 (0.00%) | 37.00 | 37.94 | 85.67K |
| 2025-11-17 | 38.53 | 37.08 | ↓$1.45 (-3.76%) | 36.94 | 39.13 | 132.33K |
| 2025-11-14 | 37.88 | 38.84 | ↑$0.96 (2.53%) | 37.54 | 39.18 | 296.44K |
| 2025-11-13 | 37.74 | 37.96 | ↑$0.22 (0.58%) | 37.17 | 38.67 | 109.62K |
| 2025-11-12 | 38.16 | 37.78 | ↓$0.38 (-1.00%) | 37.74 | 39.06 | 147.94K |
| 2025-11-11 | 37.74 | 38.49 | ↑$0.75 (1.99%) | 37.59 | 39.12 | 168.69K |
| 2025-11-10 | 37.47 | 37.94 | ↑$0.47 (1.25%) | 36.80 | 38.10 | 156.34K |
| 2025-11-07 | 38.08 | 36.99 | ↓$1.09 (-2.86%) | 36.72 | 38.75 | 144.16K |
| 2025-11-06 | 39.00 | 37.94 | ↓$1.06 (-2.72%) | 37.14 | 39.58 | 328.83K |
| 2025-11-05 | 41.39 | 38.75 | ↓$2.64 (-6.38%) | 36.00 | 41.39 | 363.58K |
| 2025-11-04 | 42.15 | 41.27 | ↓$0.88 (-2.09%) | 40.55 | 42.15 | 162.46K |
| 2025-11-03 | 40.80 | 42.71 | ↑$1.91 (4.68%) | 40.56 | 42.83 | 455K |
| 2025-10-31 | 39.91 | 40.70 | ↑$0.79 (1.98%) | 39.63 | 40.90 | 386.30K |
Create an account or log in to view more rows.
$VTOL Powell save me
$VTOL out of the way
$VTOL buy and HODL
$VTOL not good
$VTOL hold and buy… go green go!!!
$VTOL just bought a half position.
$VTOL another bear trap
$VTOL buying!
$VTOL id rather have a dip then rip than a gap and crap
$VTOL just fucking go already jeesh