Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	26.70	27.11	26.38	26.46	64,400	-0.51(-1.89%)
Apr 29, 2021	27.29	27.36	26.45	26.97	55,232	-0.03(-0.11%)
Apr 28, 2021	25.85	27.16	25.85	27.00	72,038	+1.22(+4.73%)
Apr 27, 2021	26.66	26.73	24.92	25.78	114,981	-0.74(-2.79%)
Apr 26, 2021	26.31	26.97	26.31	26.52	61,322	+0.16(+0.61%)
Apr 23, 2021	26.34	26.57	25.38	26.36	63,300	+0.31(+1.19%)
Apr 22, 2021	26.03	26.33	25.63	26.05	47,463	+0.15(+0.58%)
Apr 21, 2021	25.01	26.10	24.92	25.90	77,705	+0.63(+2.49%)
Apr 20, 2021	25.89	26.16	24.82	25.27	58,441	-0.72(-2.77%)
Apr 19, 2021	26.13	26.55	25.55	25.99	44,788	-0.26(-0.99%)
Apr 16, 2021	26.54	26.65	25.60	26.25	61,800	-0.09(-0.34%)
Apr 15, 2021	26.69	26.75	25.90	26.34	54,950	-0.35(-1.31%)
Apr 14, 2021	26.08	27.14	26.08	26.69	61,078	+0.74(+2.85%)
Apr 13, 2021	26.45	26.57	25.80	25.95	56,854	-0.52(-1.96%)
Apr 12, 2021	25.94	26.61	25.58	26.47	48,917	+0.64(+2.48%)
Apr 09, 2021	26.57	26.62	25.82	25.83	100,000	-0.53(-2.01%)
Apr 08, 2021	26.22	26.55	25.42	26.36	58,717	+0.11(+0.42%)
Apr 07, 2021	26.33	26.81	25.74	26.25	55,607	+0.04(+0.15%)
Apr 06, 2021	26.73	27.11	25.95	26.21	63,896	-0.44(-1.65%)
Apr 05, 2021	26.89	26.98	25.96	26.65	82,270	+0.00(+0.00%)
Apr 01, 2021	25.73	26.81	25.32	26.65	65,400	+0.77(+2.98%)
Mar 31, 2021	25.91	26.32	25.21	25.88	79,617	+0.21(+0.82%)
Mar 30, 2021	26.12	26.62	25.66	25.67	40,812	-0.36(-1.38%)
Mar 29, 2021	26.85	27.27	25.95	26.03	83,042	-0.98(-3.63%)
Mar 26, 2021	26.65	27.14	26.23	27.01	63,200	+0.86(+3.29%)
Mar 25, 2021	25.14	26.25	25.05	26.15	65,008	+0.57(+2.23%)
Mar 24, 2021	26.40	27.40	25.47	25.58	94,963	-0.33(-1.27%)
Mar 23, 2021	25.83	26.80	25.74	25.91	89,632	-0.46(-1.74%)
Mar 22, 2021	26.22	26.84	25.27	26.37	105,447	+0.23(+0.88%)
Mar 19, 2021	25.70	26.49	25.01	26.14	408,800	+0.32(+1.24%)
Mar 18, 2021	26.58	27.52	25.59	25.82	191,527	-0.96(-3.58%)
Mar 17, 2021	27.29	27.29	26.35	26.78	64,845	-0.19(-0.70%)
Mar 16, 2021	27.50	28.44	26.28	26.97	240,336	-0.83(-2.99%)
Mar 15, 2021	28.36	28.94	27.66	27.80	159,781	-0.86(-3.00%)
Mar 12, 2021	29.21	29.41	27.96	28.66	114,000	-0.40(-1.38%)
Mar 11, 2021	28.57	29.46	27.95	29.06	127,866	+0.57(+2.00%)
Mar 10, 2021	27.81	28.71	27.13	28.49	239,688	+0.62(+2.22%)
Mar 09, 2021	29.41	29.45	27.63	27.87	96,663	-1.41(-4.82%)
Mar 08, 2021	28.89	29.63	28.52	29.28	292,881	+0.66(+2.31%)
Mar 05, 2021	27.72	28.64	26.89	28.62	180,700	+1.66(+6.16%)
Mar 04, 2021	26.78	27.50	26.21	26.96	93,137	+0.18(+0.67%)
Mar 03, 2021	26.94	27.78	26.25	26.78	70,409	+0.39(+1.48%)
Mar 02, 2021	27.10	27.23	26.29	26.39	62,428	-0.86(-3.16%)
Mar 01, 2021	27.29	27.35	26.49	27.25	117,570	+0.63(+2.37%)
Feb 26, 2021	27.56	27.95	25.94	26.62	101,100	-1.26(-4.52%)
Feb 25, 2021	28.02	28.61	27.15	27.88	125,385	+0.11(+0.40%)
Feb 24, 2021	27.17	28.17	27.17	27.77	68,279	+0.92(+3.43%)
Feb 23, 2021	27.27	27.58	26.61	26.85	72,730	-0.57(-2.08%)
Feb 22, 2021	26.95	27.94	26.39	27.42	88,792	+0.35(+1.29%)
Feb 19, 2021	27.03	27.96	26.49	27.07	54,600	+0.20(+0.74%)
Feb 18, 2021	27.75	27.78	26.73	26.87	55,027	-1.14(-4.07%)
Feb 17, 2021	28.18	28.67	27.70	28.01	55,936	-0.43(-1.51%)
Feb 16, 2021	28.11	29.08	27.88	28.44	63,686	+0.76(+2.75%)
Feb 12, 2021	27.82	27.98	26.85	27.68	42,500	-0.32(-1.14%)
Feb 11, 2021	27.99	28.75	27.47	28.00	259,069	-0.15(-0.53%)
Feb 10, 2021	28.46	28.46	27.54	28.15	303,629	+0.10(+0.36%)
Feb 09, 2021	27.86	28.37	27.70	28.05	245,368	+0.19(+0.68%)
Feb 08, 2021	27.55	28.02	27.36	27.86	128,778	+0.67(+2.46%)
Feb 05, 2021	27.53	27.79	26.72	27.19	122,400	-0.02(-0.07%)
Feb 04, 2021	26.00	27.82	26.00	27.21	121,711	+1.45(+5.63%)
Feb 03, 2021	25.00	26.95	25.00	25.76	98,624	-0.42(-1.60%)
Feb 02, 2021	25.52	26.71	25.28	26.18	41,483	+0.82(+3.23%)
Feb 01, 2021	24.62	25.46	24.06	25.36	68,063	+1.15(+4.75%)
Jan 29, 2021	25.17	26.27	24.02	24.21	85,100	-0.95(-3.78%)
Jan 28, 2021	25.42	25.55	24.11	25.16	93,834	+0.19(+0.76%)
Jan 27, 2021	25.64	26.53	24.79	24.97	87,150	-1.13(-4.33%)
Jan 26, 2021	26.05	26.94	26.05	26.10	39,208	-0.51(-1.92%)
Jan 25, 2021	27.94	27.94	26.12	26.61	42,925	-1.40(-5.00%)
Jan 22, 2021	26.55	28.05	26.20	28.01	84,400	+0.82(+3.02%)
Jan 21, 2021	27.99	27.99	26.52	27.19	68,740	-0.83(-2.96%)
Jan 20, 2021	28.51	28.51	27.41	28.02	49,253	-0.15(-0.53%)
Jan 19, 2021	28.67	28.97	27.84	28.17	37,907	-0.11(-0.39%)
Jan 15, 2021	29.33	30.26	28.08	28.28	48,200	-1.65(-5.51%)
Jan 14, 2021	28.54	30.40	28.54	29.93	102,043	+1.31(+4.58%)
Jan 13, 2021	29.25	29.26	28.06	28.62	37,254	-0.63(-2.15%)
Jan 12, 2021	27.64	29.29	27.64	29.25	60,597	+1.65(+5.98%)
Jan 11, 2021	27.17	28.05	26.77	27.60	49,191	-0.08(-0.29%)
Jan 08, 2021	28.66	28.66	27.44	27.68	41,000	-0.83(-2.91%)
Jan 07, 2021	28.51	29.25	27.54	28.51	64,618	+0.10(+0.35%)
Jan 06, 2021	28.04	29.42	28.04	28.41	172,157	+1.04(+3.80%)
Jan 05, 2021	26.65	28.46	26.65	27.37	95,261	+0.87(+3.28%)
Jan 04, 2021	26.48	26.67	25.75	26.50	63,935	+0.18(+0.68%)
Dec 31, 2020		26.32	26.32	26.32	45,818	+0.07(+0.27%)
Dec 30, 2020	25.93	27.06	25.84	26.25	45,818	+0.11(+0.42%)
Dec 29, 2020	26.46	26.46	25.84	26.14	34,709	-0.18(-0.68%)
Dec 28, 2020	26.85	27.04	26.09	26.32	44,014	-0.28(-1.05%)
Dec 24, 2020	26.89	27.17	26.38	26.60	24,100	-0.40(-1.48%)
Dec 23, 2020	26.38	27.41	26.38	27.00	65,420	+0.91(+3.49%)
Dec 22, 2020	26.69	27.11	26.01	26.09	74,175	-0.68(-2.54%)
Dec 21, 2020	26.81	27.70	26.22	26.77	157,249	-1.05(-3.77%)
Dec 18, 2020	29.44	29.81	26.71	27.82	580,500	-1.58(-5.37%)
Dec 17, 2020	30.13	30.78	29.24	29.40	226,115	-0.58(-1.93%)
Dec 16, 2020	30.17	30.71	29.89	29.98	139,553	-0.37(-1.22%)
Dec 15, 2020	29.82	30.82	29.20	30.35	146,479	+0.85(+2.88%)
Dec 14, 2020	29.35	30.16	29.28	29.50	181,848	+0.35(+1.20%)
Dec 11, 2020	28.80	29.32	28.36	29.15	102,600	+0.22(+0.76%)
Dec 10, 2020	27.87	29.51	27.77	28.93	101,467	+0.83(+2.95%)
Dec 09, 2020	28.05	28.66	27.05	28.10	106,576	+0.32(+1.15%)
Dec 08, 2020	26.66	27.87	26.66	27.78	67,539	+0.65(+2.40%)
Dec 07, 2020	28.41	28.41	26.57	27.13	91,686	-1.36(-4.77%)
Dec 04, 2020	24.32	29.00	23.98	28.49	432,900	+4.46(+18.56%)
Dec 03, 2020	23.97	24.15	23.32	24.03	387,651	+0.11(+0.46%)
Dec 02, 2020	23.28	24.57	22.93	23.92	74,305	+0.55(+2.35%)
Dec 01, 2020	22.68	23.44	22.55	23.37	111,843	+1.12(+5.03%)
Nov 30, 2020	23.70	24.02	21.93	22.25	225,898	-1.63(-6.83%)
Nov 27, 2020	24.44	24.55	23.53	23.88	37,900	-0.73(-2.97%)
Nov 25, 2020	24.58	25.00	24.22	24.61	57,000	-0.24(-0.97%)
Nov 24, 2020	24.51	26.11	24.50	24.85	180,305	+0.55(+2.26%)
Nov 23, 2020	23.76	24.39	23.74	24.30	264,047	+0.74(+3.14%)
Nov 20, 2020	22.65	23.70	22.65	23.56	64,100	+0.65(+2.84%)
Nov 19, 2020	22.46	23.01	21.76	22.91	172,110	+0.33(+1.46%)
Nov 18, 2020	23.06	23.68	22.53	22.58	106,630	-0.59(-2.55%)
Nov 17, 2020	22.79	23.32	22.79	23.17	122,570	+0.08(+0.35%)
Nov 16, 2020	22.75	23.26	22.46	23.09	537,368	+0.62(+2.76%)
Nov 13, 2020	22.36	22.61	21.68	22.47	352,700	+0.47(+2.14%)
Nov 12, 2020	22.57	22.90	21.66	22.00	116,715	-0.75(-3.30%)
Nov 11, 2020	22.96	23.00	22.17	22.75	71,772	-0.02(-0.09%)
Nov 10, 2020	23.00	23.22	22.36	22.77	169,944	-0.17(-0.74%)
Nov 09, 2020	23.50	24.00	22.89	22.94	174,920	+0.39(+1.73%)
Nov 06, 2020	23.69	23.75	22.00	22.55	135,100	-0.99(-4.21%)
Nov 05, 2020	21.20	23.89	21.20	23.54	143,450	+2.47(+11.72%)
Nov 04, 2020	21.18	21.64	20.75	21.07	68,196	-0.75(-3.44%)
Nov 03, 2020	22.09	22.26	21.24	21.82	39,194	+0.18(+0.83%)
Nov 02, 2020	20.83	21.93	20.44	21.64	89,577	+0.86(+4.14%)
Oct 30, 2020	21.02	21.02	20.30	20.78	54,300	-0.35(-1.66%)
Oct 29, 2020	20.27	21.13	19.84	21.13	66,283	+0.75(+3.68%)
Oct 28, 2020	20.10	21.03	19.49	20.38	89,102	-0.17(-0.83%)
Oct 27, 2020	20.94	21.63	20.11	20.55	65,065	-0.45(-2.14%)
Oct 26, 2020	22.60	22.75	20.82	21.00	42,387	-1.84(-8.06%)
Oct 23, 2020	23.11	23.70	22.46	22.84	51,300	-0.35(-1.51%)
Oct 22, 2020	22.35	23.22	22.34	23.19	63,427	+0.79(+3.53%)
Oct 21, 2020	23.40	23.65	22.29	22.40	49,544	-0.98(-4.19%)
Oct 20, 2020	23.28	23.60	23.13	23.38	57,997	+0.45(+1.96%)
Oct 19, 2020	23.22	23.70	22.78	22.93	66,680	-0.03(-0.13%)
Oct 16, 2020	23.49	23.92	22.90	22.96	53,100	-0.72(-3.04%)
Oct 15, 2020	23.47	23.78	22.99	23.68	92,707	-0.25(-1.04%)
Oct 14, 2020	24.36	24.41	23.79	23.93	140,090	-0.12(-0.50%)
Oct 13, 2020	24.16	24.54	23.75	24.05	103,932	-0.13(-0.54%)
Oct 12, 2020	24.26	24.55	23.56	24.18	167,482	+0.08(+0.33%)
Oct 09, 2020	24.17	24.34	23.49	24.10	158,000	+0.09(+0.37%)
Oct 08, 2020	24.32	24.35	23.78	24.01	181,601	+0.09(+0.38%)
Oct 07, 2020	23.93	24.13	23.62	23.92	130,871	+0.29(+1.23%)
Oct 06, 2020	24.05	24.40	23.57	23.63	129,960	-0.41(-1.71%)
Oct 05, 2020	24.22	24.73	23.86	24.04	178,027	+0.07(+0.29%)
Oct 02, 2020	21.65	24.07	21.64	23.97	215,600	+2.16(+9.90%)
Oct 01, 2020	21.43	21.91	21.14	21.81	137,257	+0.56(+2.64%)
Sep 30, 2020	21.11	22.03	20.99	21.25	238,732	+0.32(+1.53%)
Sep 29, 2020	20.73	21.02	20.23	20.93	193,773	+0.09(+0.43%)
Sep 28, 2020	20.40	21.02	20.05	20.84	223,166	+0.70(+3.48%)
Sep 25, 2020	19.98	20.64	19.59	20.14	329,100	-0.09(-0.44%)
Sep 24, 2020	20.32	20.62	19.55	20.23	224,033	-0.16(-0.78%)
Sep 23, 2020	21.36	21.66	20.29	20.39	194,730	-1.04(-4.85%)
Sep 22, 2020	22.51	22.92	21.08	21.43	772,902	-1.09(-4.84%)
Sep 21, 2020	22.50	22.94	21.28	22.52	609,896	-0.68(-2.93%)
Sep 18, 2020	24.00	24.07	22.90	23.20	3,705,400	-0.78(-3.25%)
Sep 17, 2020	24.57	25.24	23.93	23.98	605,959	-0.56(-2.28%)
Sep 16, 2020	24.48	24.99	23.78	24.54	643,310	+0.40(+1.66%)
Sep 15, 2020	24.16	24.73	23.82	24.14	447,380	+0.16(+0.67%)
Sep 14, 2020	24.00	24.24	23.45	23.98	436,980	+0.05(+0.21%)
Sep 11, 2020	23.74	24.05	23.08	23.93	313,500	-0.01(-0.04%)
Sep 10, 2020	22.07	24.04	21.97	23.94	392,167	+1.57(+7.02%)
Sep 09, 2020	21.25	22.84	20.93	22.37	410,508	+1.44(+6.88%)
Sep 08, 2020	19.99	21.77	19.40	20.93	582,739	+1.56(+8.05%)
Sep 04, 2020	20.02	20.25	19.08	19.37	96,400	-0.54(-2.71%)
Sep 03, 2020	19.74	20.64	19.43	19.91	112,365	+0.25(+1.27%)
Sep 02, 2020	20.10	20.10	19.27	19.66	72,066	-0.13(-0.66%)
Sep 01, 2020	18.77	20.08	18.40	19.79	82,408	+0.88(+4.65%)
Aug 31, 2020	20.52	20.52	18.55	18.91	192,751	-1.79(-8.65%)
Aug 28, 2020	21.31	21.33	20.08	20.70	121,600	-0.59(-2.77%)
Aug 27, 2020	20.93	21.67	20.86	21.29	148,384	+0.33(+1.57%)
Aug 26, 2020	23.97	24.73	20.44	20.96	228,966	-3.09(-12.85%)
Aug 25, 2020	24.73	25.40	23.97	24.05	230,723	-0.34(-1.39%)
Aug 24, 2020	21.50	24.50	21.45	24.39	308,593	+3.24(+15.32%)
Aug 21, 2020	21.50	22.08	21.00	21.15	154,800	-0.60(-2.76%)
Aug 20, 2020	19.60	21.82	19.60	21.75	155,946	+2.25(+11.54%)
Aug 19, 2020	19.46	20.55	19.39	19.50	83,496	+0.09(+0.46%)
Aug 18, 2020	19.25	19.73	19.15	19.41	52,764	+0.00(+0.00%)
Aug 17, 2020	19.65	19.65	18.93	19.41	79,348	-0.03(-0.15%)
Aug 14, 2020	18.27	19.49	18.09	19.44	53,800	+1.12(+6.11%)
Aug 13, 2020	18.11	18.64	18.11	18.32	71,501	-0.10(-0.54%)
Aug 12, 2020	17.98	18.71	17.93	18.42	81,006	+0.75(+4.24%)
Aug 11, 2020	18.78	18.95	17.48	17.67	156,920	-0.81(-4.38%)
Aug 10, 2020	17.47	18.71	17.32	18.48	156,300	+0.83(+4.70%)
Aug 07, 2020	16.08	19.18	16.08	17.65	125,300	+1.13(+6.84%)
Aug 06, 2020	16.61	16.71	16.11	16.52	40,796	-0.12(-0.72%)
Aug 05, 2020	16.29	16.82	15.94	16.64	68,349	+0.50(+3.10%)
Aug 04, 2020	16.33	16.35	15.72	16.14	30,832	-0.10(-0.62%)
Aug 03, 2020	16.11	16.57	15.73	16.24	42,527	+0.23(+1.44%)
Jul 31, 2020	16.20	16.20	15.64	16.01	116,500	-0.46(-2.79%)
Jul 30, 2020	15.92	16.47	15.83	16.47	35,716	+0.11(+0.67%)
Jul 29, 2020	16.01	16.41	15.93	16.36	34,512	+0.22(+1.36%)
Jul 28, 2020	16.27	16.56	15.98	16.14	24,441	-0.29(-1.77%)
Jul 27, 2020	16.05	16.55	15.93	16.43	43,410	+0.22(+1.36%)
Jul 24, 2020	16.14	16.50	16.05	16.21	25,100	-0.28(-1.70%)
Jul 23, 2020	16.12	16.84	16.12	16.49	60,386	+0.19(+1.17%)
Jul 22, 2020	16.54	16.55	15.81	16.30	48,070	-0.23(-1.39%)
Jul 21, 2020	15.28	16.61	15.17	16.53	60,726	+1.22(+7.97%)
Jul 20, 2020	15.18	15.60	15.01	15.31	31,938	+0.13(+0.86%)
Jul 17, 2020	15.34	15.52	14.89	15.18	41,800	-0.20(-1.30%)
Jul 16, 2020	15.56	15.74	15.16	15.38	31,981	-0.07(-0.45%)
Jul 15, 2020	14.95	15.56	14.52	15.45	58,756	+1.03(+7.14%)
Jul 14, 2020	13.43	14.46	13.37	14.42	64,340	+1.03(+7.69%)
Jul 13, 2020	13.51	13.62	12.76	13.39	98,178	+0.15(+1.13%)
Jul 10, 2020	12.95	13.43	12.92	13.24	54,700	+0.18(+1.38%)
Jul 09, 2020	13.85	13.85	12.93	13.06	106,494	-0.72(-5.22%)
Jul 08, 2020	13.66	14.04	13.40	13.78	64,137	-0.07(-0.51%)
Jul 07, 2020	14.00	14.26	13.57	13.85	113,644	-0.18(-1.28%)
Jul 06, 2020	13.96	14.17	13.85	14.03	43,192	+0.42(+3.09%)
Jul 02, 2020	13.40	13.97	13.31	13.61	71,300	+0.21(+1.57%)
Jul 01, 2020	14.00	14.23	13.31	13.40	94,968	-0.53(-3.80%)
Jun 30, 2020	14.00	14.86	13.75	13.93	48,272	-0.03(-0.21%)
Jun 29, 2020	13.85	14.24	13.62	13.96	57,300	+0.43(+3.18%)
Jun 26, 2020	14.25	14.25	13.30	13.53	186,900	-0.60(-4.25%)
Jun 25, 2020	14.13	14.35	13.84	14.13	88,512	+0.17(+1.22%)
Jun 24, 2020	14.71	14.71	13.81	13.96	108,150	-0.89(-5.99%)
Jun 23, 2020	15.25	16.27	14.43	14.85	105,574	-0.02(-0.13%)
Jun 22, 2020	14.50	14.90	13.47	14.87	97,510	+0.28(+1.92%)
Jun 19, 2020	15.03	15.50	13.77	14.59	202,200	-0.61(-4.01%)
Jun 18, 2020	15.33	16.01	15.08	15.20	96,972	-0.56(-3.55%)
Jun 17, 2020	16.13	17.05	15.27	15.76	47,708	-0.29(-1.81%)
Jun 16, 2020	16.80	17.33	15.45	16.05	76,855	-0.15(-0.93%)
Jun 15, 2020	14.93	16.81	14.93	16.20	43,014	+0.18(+1.12%)

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.

Bristow Group Inc (NY: VTOL )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Bristow Group Inc (NY: VTOL )

Historical Prices

Sections

Services