Bristow Group Inc (VTOL) Historical Stock Data
25.04 ↑0.26 (1.05%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, VTOL is down -0.21% a day on average. There have been 12 days where Bristow Group Inc closed green and 18 days where VTOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 24.84 | 25.04 | ↑$0.20 (0.81%) | 24.84 | 25.54 | 106.07K |
| 2024-04-17 | 24.94 | 24.78 | ↓$0.16 (-0.64%) | 24.33 | 25.06 | 100.37K |
| 2024-04-16 | 24.94 | 24.89 | ↓$0.05 (-0.20%) | 24.48 | 25.00 | 65.93K |
| 2024-04-15 | 25.86 | 25.13 | ↓$0.73 (-2.82%) | 25.01 | 25.88 | 59.13K |
| 2024-04-12 | 26.35 | 25.58 | ↓$0.77 (-2.92%) | 25.55 | 26.35 | 93.30K |
| 2024-04-11 | 26.38 | 26.38 | ↑$0.00 (0.00%) | 25.99 | 26.39 | 70.28K |
| 2024-04-10 | 25.96 | 26.21 | ↑$0.25 (0.96%) | 25.59 | 26.44 | 107.57K |
| 2024-04-09 | 26.92 | 26.54 | ↓$0.38 (-1.41%) | 26.53 | 27.29 | 53.33K |
| 2024-04-08 | 27.33 | 26.70 | ↓$0.63 (-2.31%) | 26.70 | 27.37 | 68.54K |
| 2024-04-05 | 27.15 | 27.09 | ↓$0.06 (-0.22%) | 27.09 | 27.47 | 73.88K |
| 2024-04-04 | 27.53 | 27.10 | ↓$0.43 (-1.56%) | 27.01 | 27.69 | 72.96K |
| 2024-04-03 | 26.70 | 27.26 | ↑$0.56 (2.10%) | 26.59 | 27.42 | 84.80K |
| 2024-04-02 | 26.87 | 26.67 | ↓$0.20 (-0.74%) | 26.48 | 27.10 | 125.82K |
| 2024-04-01 | 27.32 | 27.07 | ↓$0.25 (-0.92%) | 26.78 | 27.32 | 90.40K |
| 2024-03-28 | 26.96 | 27.20 | ↑$0.24 (0.89%) | 26.92 | 27.38 | 119.85K |
| 2024-03-27 | 26.21 | 26.78 | ↑$0.57 (2.17%) | 26.21 | 26.78 | 79.21K |
| 2024-03-26 | 26.40 | 26.02 | ↓$0.38 (-1.44%) | 26.00 | 26.42 | 97.39K |
| 2024-03-25 | 25.99 | 26.33 | ↑$0.34 (1.31%) | 25.90 | 26.60 | 78.51K |
| 2024-03-22 | 26.88 | 26.02 | ↓$0.86 (-3.20%) | 25.99 | 26.91 | 111.69K |
| 2024-03-21 | 26.85 | 26.82 | ↓$0.03 (-0.11%) | 26.78 | 27.42 | 105.36K |
| 2024-03-20 | 26.10 | 26.86 | ↑$0.76 (2.91%) | 25.86 | 27.08 | 106.78K |
| 2024-03-19 | 25.65 | 26.19 | ↑$0.54 (2.11%) | 25.42 | 26.28 | 118.30K |
| 2024-03-18 | 25.67 | 25.66 | ↓$0.01 (-0.04%) | 25.42 | 26.03 | 83.20K |
| 2024-03-15 | 25.70 | 25.75 | ↑$0.05 (0.19%) | 25.65 | 26.28 | 261.22K |
| 2024-03-14 | 25.83 | 25.76 | ↓$0.07 (-0.27%) | 25.53 | 26.00 | 71.63K |
| 2024-03-13 | 26.00 | 25.65 | ↓$0.35 (-1.35%) | 25.47 | 26.19 | 116.72K |
| 2024-03-12 | 25.49 | 25.80 | ↑$0.31 (1.22%) | 25.39 | 25.98 | 95.04K |
| 2024-03-11 | 25.44 | 25.66 | ↑$0.22 (0.86%) | 25.32 | 25.75 | 70.98K |
| 2024-03-08 | 26.01 | 25.63 | ↓$0.38 (-1.46%) | 24.81 | 26.08 | 121.23K |
| 2024-03-07 | 26.09 | 26.04 | ↓$0.05 (-0.19%) | 26.03 | 26.54 | 81.45K |
Create an account or log in to view more rows.
$VTOL love cooking these little bears on here
$VTOL Who else bought the dip on Friday?
$VTOL now I buy
$VTOL buying all the dips.
$VTOL I already know
tomorrow the bulls going to say "next week" just like every week.
$VTOL Like if the Hedgies are fucked
$VTOL let’s go!! Squeeze time
$VTOL buy
$VTOL Silly Bears tricks are for kids
$VTOL gonna come down hard today