Free Trial

Bristow Group (VTOL) Stock Chart & Stock Price History

→ Don’t buy a single NVIDIA share before you see this... (From Behind the Markets) (Ad)
Free VTOL Stock Alerts
$35.91
+0.44 (+1.24%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Bristow Group Stock Price Performance

5 Day
Performance
-0.54%
1 Month
Performance
+36.84%
3 Month
Performance
+31.99%
6 Month
Performance
+36.97%
Year-To-Date
Performance
+27.33%
1 Year
Performance
+42.27%
Receive VTOL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Bristow Group and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump’s arrest is phase one
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

VTOL Stock Chart for Saturday, June, 1, 2024

VTOL Chart by TradingView

Bristow Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$35.47$36.00
+1.48%		$36.10$35.41183,506 shs$1.02 billion
05/30/2024$35.38$35.47
+0.25%		$35.80$35.3579,426 shs$1.01 billion
05/29/2024$36.66$35.38
-3.49%		$36.33$35.3593,009 shs$1.00 billion
05/28/2024$36.19$36.66
+1.30%		$36.76$36.19190,672 shs$1.04 billion
05/27/2024$36.19$36.19$36.68$35.9696,400 shs$1.03 billion
05/24/2024$36.21$36.19
-0.06%		$36.68$35.9696,445 shs$1.03 billion
05/23/2024$36.78$36.21
-1.55%		$36.80$35.82145,987 shs$1.03 billion
05/22/2024$37.85$36.78
-2.83%		$37.75$36.44148,340 shs$1.04 billion
05/21/2024$37.91$37.85
-0.16%		$38.28$37.60113,311 shs$1.07 billion
05/20/2024$37.17$37.91
+1.99%		$38.08$37.00408,707 shs$1.08 billion
05/17/2024$36.36$37.16
+2.20%		$37.43$36.14292,280 shs$1.05 billion
05/16/2024$36.01$36.36
+0.97%		$36.43$35.39149,322 shs$1.03 billion
05/15/2024$35.86$36.01
+0.42%		$36.58$35.06285,855 shs$1.02 billion
05/14/2024$34.55$35.86
+3.79%		$36.06$34.38385,477 shs$1.02 billion
05/13/2024$34.00$34.55
+1.62%		$34.73$33.86231,558 shs$980.87 million
05/10/2024$33.71$34.00
+0.86%		$34.25$33.81291,496 shs$965.26 million
05/09/2024$32.25$33.71
+4.53%		$34.42$32.02326,864 shs$957.03 million
05/08/2024$28.48$32.25
+13.24%		$32.36$27.50486,746 shs$915.58 million
05/07/2024$28.46$28.48
+0.07%		$28.87$28.40123,834 shs$808.55 million
05/06/2024$27.70$28.46
+2.74%		$28.56$27.85112,788 shs$807.98 million
05/03/2024$27.00$27.70
+2.59%		$27.88$27.27140,281 shs$786.40 million
05/02/2024$26.31$27.00
+2.64%		$27.07$26.29108,028 shs$766.53 million
05/01/2024$26.31$26.31
-0.02%		$26.82$26.0191,961 shs$746.80 million
04/30/2024$27.02$26.31
-2.63%		$26.83$26.30144,740 shs$746.94 million
04/29/2024$27.08$27.02
-0.22%		$27.31$26.8495,703 shs$767.10 million
04/26/2024$26.12$27.08
+3.68%		$27.08$25.8999,363 shs$768.77 million
04/25/2024$26.08$26.12
+0.15%		$26.15$25.4894,498 shs$741.55 million
04/24/2024$26.15$26.08
-0.27%		$26.15$25.6596,123 shs$738.59 million
04/23/2024$25.10$26.15
+4.18%		$26.15$24.95118,403 shs$740.57 million
04/22/2024$25.30$25.10
-0.79%		$25.42$24.8890,483 shs$710.83 million
04/19/2024$25.04$25.30
+1.04%		$25.62$24.91124,152 shs$716.50 million
04/18/2024$24.78$25.04
+1.05%		$25.54$24.84116,190 shs$709.13 million
04/17/2024$24.89$24.78
-0.42%		$25.06$24.33102,998 shs$701.70 million
04/16/2024$25.14$24.89
-1.01%		$25.00$24.4881,151 shs$704.74 million
04/15/2024$25.58$25.14
-1.72%		$25.81$25.0159,133 shs$711.97 million
04/12/2024$26.38$25.57
-3.07%		$26.42$25.5593,303 shs$724.07 million
04/11/2024$26.21$26.38
+0.65%		$26.39$25.9670,284 shs$747.08 million
04/10/2024$26.56$26.21
-1.32%		$26.44$25.59111,097 shs$742.27 million
04/09/2024$26.70$26.56
-0.52%		$27.15$26.5361,668 shs$752.18 million
04/08/2024$27.09$26.70
-1.44%		$27.37$26.7070,878 shs$756.14 million
Don’t buy a single NVIDIA share before you see this... (Ad)

If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...

I've prepared a short briefing with all the proof
04/05/2024$27.10$27.09
-0.04%		$27.47$27.0773,882 shs$767.19 million
04/04/2024$27.28$27.10
-0.66%		$27.69$27.0172,959 shs$767.47 million
04/03/2024$26.67$27.28
+2.29%		$27.40$26.5988,388 shs$772.57 million
04/02/2024$27.07$26.67
-1.48%		$27.10$26.48125,819 shs$755.29 million
04/01/2024$27.20$27.07
-0.48%		$27.32$26.7890,402 shs$766.62 million
03/29/2024$27.20$27.20
+0.02%		$27.38$26.92119,852 shs$770.30 million
03/28/2024$26.78$27.20
+1.55%		$27.38$26.92119,852 shs$770.16 million
03/27/2024$26.00$26.78
+3.02%		$26.78$26.2179,213 shs$758.41 million
03/26/2024$26.33$26.00
-1.27%		$26.42$26.0097,388 shs$736.18 million
03/25/2024$26.02$26.33
+1.19%		$26.60$25.9078,507 shs$745.67 million
03/22/2024$26.82$26.02
-2.98%		$26.91$25.99111,675 shs$736.89 million
03/21/2024$26.86$26.82
-0.15%		$27.42$26.78176,407 shs$759.54 million
03/20/2024$26.19$26.86
+2.56%		$27.09$25.86106,768 shs$760.68 million
03/19/2024$25.66$26.19
+2.07%		$26.28$25.42122,263 shs$741.70 million
03/18/2024$25.75$25.66
-0.35%		$26.03$25.4279,985 shs$726.69 million
03/15/2024$25.76$25.73
-0.12%		$26.28$25.65280,498 shs$728.67 million
03/14/2024$25.65$25.76
+0.43%		$26.00$25.5375,947 shs$729.45 million
03/13/2024$25.80$25.65
-0.58%		$26.30$25.47116,715 shs$726.33 million
03/12/2024$25.65$25.80
+0.58%		$25.98$25.3995,042 shs$730.66 million
03/11/2024$25.63$25.65
+0.08%		$25.75$25.3272,545 shs$726.41 million
03/08/2024$26.04$25.63
-1.57%		$26.08$24.81126,577 shs$724.05 million
03/07/2024$26.04$26.04$26.54$26.0390,355 shs$735.63 million
03/06/2024$27.30$26.04
-4.62%		$27.05$24.89198,059 shs$735.63 million
03/05/2024$27.32$27.30
-0.07%		$27.67$27.1069,937 shs$771.23 million
03/04/2024$27.27$27.32
+0.18%		$27.46$27.1673,353 shs$771.79 million
03/01/2024$26.95$27.27
+1.19%		$27.61$27.0765,942 shs$770.38 million
02/29/2024$27.02$26.95
-0.26%		$27.65$26.65117,672 shs$761.34 million

Related Companies:
This page (NYSE:VTOL) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings