Indicators

Bristow Group Inc (NY: VTOL )

32.50 -0.03 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	27.39	27.65	26.64	26.95	117,672	-0.12(-0.44%)
Feb 28, 2024	27.34	27.50	27.01	27.07	63,117	-0.39(-1.42%)
Feb 27, 2024	27.69	27.80	27.36	27.46	168,246	+0.02(+0.07%)
Feb 26, 2024	27.15	27.62	27.04	27.44	64,370	+0.12(+0.44%)
Feb 23, 2024	27.19	27.54	27.04	27.32	59,904	-0.04(-0.15%)
Feb 22, 2024	27.35	27.67	27.12	27.36	85,707	-0.14(-0.51%)
Feb 21, 2024	27.18	27.78	27.18	27.50	75,687	+0.35(+1.29%)
Feb 20, 2024	26.94	27.24	26.94	27.15	100,587	-0.11(-0.40%)
Feb 16, 2024	27.70	27.76	27.24	27.26	84,772	-0.52(-1.87%)
Feb 15, 2024	26.81	28.01	26.81	27.78	114,785	+1.12(+4.20%)
Feb 14, 2024	26.65	26.97	26.47	26.66	130,669	+0.37(+1.41%)
Feb 13, 2024	27.02	27.27	26.23	26.29	161,089	-1.12(-4.09%)
Feb 12, 2024	27.05	27.82	27.00	27.41	94,114	+0.60(+2.24%)
Feb 09, 2024	26.84	26.96	26.47	26.81	71,590	+0.12(+0.45%)
Feb 08, 2024	26.14	26.74	25.89	26.69	80,410	+0.66(+2.54%)
Feb 07, 2024	26.06	26.20	25.85	26.03	76,077	+0.01(+0.04%)
Feb 06, 2024	26.03	26.26	25.85	26.02	88,578	+0.12(+0.46%)
Feb 05, 2024	25.68	26.11	25.47	25.90	99,825	-0.15(-0.58%)
Feb 02, 2024	26.51	26.75	26.00	26.05	111,026	-0.80(-2.98%)

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.