Bristow Group, Inc. Common Stock (NY:VTOL)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	48.97	49.51	47.78	49.29	390,279	+0.16(+0.33%)
Apr 30, 2026	48.63	49.36	48.63	49.13	171,737	+0.10(+0.20%)
Apr 29, 2026	49.28	49.44	48.34	49.03	164,206	-0.07(-0.14%)
Apr 28, 2026	49.56	49.73	48.54	49.10	195,380	-0.02(-0.04%)
Apr 27, 2026	48.72	49.44	48.60	49.12	259,691	+0.60(+1.24%)
Apr 24, 2026	48.16	49.07	47.35	48.52	249,413	+0.27(+0.56%)
Apr 23, 2026	46.70	48.35	46.31	48.25	549,031	+1.72(+3.70%)
Apr 22, 2026	47.36	47.85	46.33	46.53	411,761	-0.39(-0.83%)
Apr 21, 2026	47.68	49.94	46.89	46.92	282,916	-0.61(-1.28%)
Apr 20, 2026	47.84	48.23	47.30	47.53	229,597	-0.96(-1.98%)
Apr 17, 2026	48.05	49.02	47.38	48.49	188,711	-0.13(-0.27%)
Apr 16, 2026	48.99	49.57	48.40	48.62	166,026	-0.66(-1.34%)
Apr 15, 2026	49.15	50.02	49.07	49.28	88,395	-0.20(-0.40%)
Apr 14, 2026	49.88	50.08	49.31	49.48	113,522	-0.53(-1.06%)
Apr 13, 2026	49.94	50.23	49.41	50.01	147,840	+0.24(+0.48%)
Apr 10, 2026	49.37	49.85	48.48	49.77	147,579	+0.40(+0.81%)
Apr 09, 2026	49.38	50.27	49.06	49.37	215,936	+0.03(+0.06%)
Apr 08, 2026	48.63	49.43	48.04	49.34	315,843	+0.92(+1.90%)
Apr 07, 2026	48.00	48.76	47.47	48.42	230,339	+0.49(+1.02%)
Apr 06, 2026	46.84	47.94	46.79	47.93	145,031	+0.69(+1.46%)
Apr 02, 2026	46.75	47.92	46.75	47.24	138,586	+0.50(+1.07%)
Apr 01, 2026	46.64	47.67	46.14	46.74	236,866	-0.15(-0.32%)
Mar 31, 2026	45.60	47.05	45.60	46.89	181,812	+1.77(+3.92%)
Mar 30, 2026	46.49	46.49	44.96	45.12	130,465	-0.88(-1.91%)
Mar 27, 2026	46.15	46.69	45.95	46.00	206,899	-0.30(-0.65%)
Mar 26, 2026	45.43	46.40	45.43	46.30	108,306	+0.44(+0.96%)
Mar 25, 2026	45.59	46.00	45.38	45.86	95,102	+0.38(+0.84%)
Mar 24, 2026	45.02	45.85	45.02	45.48	205,686	+0.05(+0.11%)
Mar 23, 2026	44.70	45.70	44.16	45.43	151,662	+1.25(+2.83%)
Mar 20, 2026	44.98	45.20	43.91	44.18	387,591	-0.47(-1.05%)
Mar 19, 2026	43.00	45.05	42.84	44.65	216,903	+1.38(+3.19%)
Mar 18, 2026	43.58	44.19	43.09	43.27	226,429	-0.59(-1.35%)
Mar 17, 2026	43.45	44.58	43.45	43.86	155,055	+0.82(+1.91%)
Mar 16, 2026	42.45	43.50	42.45	43.04	166,600	+0.34(+0.80%)
Mar 13, 2026	42.88	43.45	42.05	42.70	167,893	-0.16(-0.38%)
Mar 12, 2026	44.23	44.23	42.60	42.87	168,882	-1.74(-3.91%)
Mar 11, 2026	44.93	45.62	44.04	44.61	178,957	-1.48(-3.20%)
Mar 10, 2026	45.27	46.23	44.28	46.09	242,678	+0.39(+0.85%)
Mar 09, 2026	44.23	45.72	43.52	45.70	204,436	+1.23(+2.76%)
Mar 06, 2026	44.56	44.68	43.93	44.47	141,270	+0.04(+0.09%)
Mar 05, 2026	44.58	45.34	43.61	44.43	194,137	-0.31(-0.69%)
Mar 04, 2026	45.08	45.56	44.41	44.74	200,356	-0.68(-1.49%)
Mar 03, 2026	45.63	46.11	44.60	45.42	231,675	-1.41(-3.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.