Indicators

Bristow Group Inc (NY: VTOL )

36.21 -0.57 (-1.55%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	30.80	31.28	29.35	29.82	79,512	-1.03(-3.34%)
Apr 28, 2022	30.30	30.88	29.08	30.85	50,217	+0.83(+2.76%)
Apr 27, 2022	29.75	30.36	29.46	30.02	46,208	+0.21(+0.70%)
Apr 26, 2022	30.43	31.00	29.57	29.81	78,093	-0.77(-2.52%)
Apr 25, 2022	30.86	30.86	29.37	30.58	73,217	-1.04(-3.29%)
Apr 22, 2022	32.43	32.90	31.59	31.62	40,826	-0.94(-2.89%)
Apr 21, 2022	33.82	34.12	32.33	32.56	63,996	-0.94(-2.81%)
Apr 20, 2022	34.03	34.03	32.90	33.50	46,280	-0.18(-0.53%)
Apr 19, 2022	34.16	34.69	33.51	33.68	49,830	-0.49(-1.43%)
Apr 18, 2022	33.98	34.74	33.77	34.17	43,062	+0.55(+1.64%)
Apr 14, 2022	33.81	34.46	33.30	33.62	59,855	-0.22(-0.65%)
Apr 13, 2022	33.78	34.03	33.23	33.84	98,948	+0.40(+1.20%)
Apr 12, 2022	33.78	34.45	33.30	33.44	89,761	+0.29(+0.87%)
Apr 11, 2022	33.45	33.83	32.74	33.15	113,467	-0.43(-1.28%)
Apr 08, 2022	34.49	34.95	33.53	33.58	107,269	-0.75(-2.18%)
Apr 07, 2022	34.61	35.18	33.28	34.33	106,416	-0.32(-0.92%)
Apr 06, 2022	35.33	35.55	34.32	34.65	93,353	-0.44(-1.25%)
Apr 05, 2022	37.13	37.98	34.99	35.09	89,604	-2.24(-6.00%)
Apr 04, 2022	38.00	38.15	36.52	37.33	72,298	-0.38(-1.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.