VTOL - Bristow Group Inc.
48.49
-0.130 -0.268%
Share volume: 188,711
Last Updated: 04-17-2026
Transportation/Air Transportation:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$48.62
-0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $48.05 | $48.05 | $49.02 | $49.02 | $47.38 | $47.38 | $48.49 | $48.49 | 188,711 | $173,237.00 |
| 04-16-2026 | $48.99 | $48.99 | $49.57 | $49.57 | $48.40 | $48.40 | $48.62 | $48.62 | 166,026 | $166,026.00 |
| 04-15-2026 | $49.15 | $49.15 | $50.02 | $50.02 | $49.07 | $49.07 | $49.28 | $49.28 | 88,394 | $88,394.00 |
| 04-14-2026 | $49.88 | $49.88 | $50.08 | $50.08 | $49.31 | $49.31 | $49.48 | $49.48 | 113,522 | $113,522.00 |
| 04-13-2026 | $49.94 | $49.94 | $50.23 | $50.23 | $49.41 | $49.41 | $50.01 | $50.01 | 147,841 | $147,841.00 |
| 04-10-2026 | $49.37 | $49.37 | $49.85 | $49.85 | $48.48 | $48.48 | $49.77 | $49.77 | 147,578 | $147,578.00 |
| 04-09-2026 | $49.38 | $49.38 | $50.28 | $50.28 | $49.06 | $49.06 | $49.37 | $49.37 | 215,935 | $215,935.00 |
| 04-08-2026 | $48.63 | $48.63 | $49.43 | $49.43 | $48.04 | $48.04 | $49.34 | $49.34 | 315,843 | $315,843.00 |
| 04-07-2026 | $48.00 | $48.00 | $48.76 | $48.76 | $47.47 | $47.47 | $48.42 | $48.42 | 230,338 | $230,338.00 |
| 04-06-2026 | $46.84 | $46.84 | $47.94 | $47.94 | $46.79 | $46.79 | $47.93 | $47.93 | 145,030 | $145,030.00 |