Free Trial

Bristow Group (VTOL) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free VTOL Stock Alerts
$33.19
+0.69 (+2.12%)
(As of 03:45 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Bristow Group Stock Price Performance

5 Day
Performance
-4.30%
1 Month
Performance
-4.41%
3 Month
Performance
+26.80%
6 Month
Performance
+25.87%
Year-To-Date
Performance
+14.96%
1 Year
Performance
+34.69%
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 Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

VTOL Stock Chart for Monday, June, 10, 2024

VTOL Chart by TradingView

Bristow Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$32.53$32.45
-0.25%		$32.83$32.2299,381 shs$921.26 million
06/06/2024$33.96$32.53
-4.21%		$33.79$32.5290,651 shs$923.53 million
06/05/2024$33.43$33.96
+1.59%		$34.10$33.1280,792 shs$964.12 million
06/04/2024$33.78$33.43
-1.04%		$33.44$32.76110,226 shs$949.08 million
06/03/2024$35.91$33.78
-5.93%		$36.01$33.55113,586 shs$959.12 million
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
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
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
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

Related Companies:
This page (NYSE:VTOL) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Buy this small stock before coming AI Tidal Wave
The internet generated more wealth than any other innovation in history - creating hundreds of thousands of ne...
Chaikin Analytics | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
The Most Dangerous Time for 401k Owners
The world's most powerful CEO just issued a grave warning to Americans... "This may be the most dangerous t...
Birch Gold | Sponsored