VTOL Quote, Trading Chart, Bristow Group Inc.

home / stock / vtol / vtol quote

Stock Information
Company Name: Bristow Group Inc.
Stock Symbol: VTOL
Market: NYSE
Website: bristowgroup.com
Menu
VTOL VTOL Quote VTOL Short VTOL News VTOL Articles VTOL Message Board
Get VTOL Alerts

News, Short Squeeze, Breakout and More Instantly...
VTOL Quote
Last:$36.56
Change Percent:0.98%
Open:$36.54
Previous Close:$36.56
High:$37.17
Low:$36.12
Volume:107,740
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
VTOL Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$36.54
Close:$36.56
High:$37.17
Low:$36.12
Volume:107,740
Date:2024-07-16
Open:$36
Close:$36.9
High:$37.05
Low:$35.67
Volume:145,594
Date:2024-07-15
Open:$36
Close:$36.03
High:$36.52
Low:$35.72
Volume:169,136
Date:2024-07-12
Open:$35.13
Close:$35.5
High:$35.64
Low:$34.63
Volume:139,630
Date:2024-07-11
Open:$33.79
Close:$34.52
High:$34.69
Low:$33.5
Volume:103,159
Date:2024-07-10
Open:$32.79
Close:$33.27
High:$33.27
Low:$32.71
Volume:56,332
Date:2024-07-09
Open:$32.44
Close:$32.71
High:$32.75
Low:$32.03
Volume:64,468
Date:2024-07-08
Open:$32.88
Close:$32.76
High:$33
Low:$32.41
Volume:101,594
Date:2024-07-05
Open:$33.02
Close:$32.72
High:$33.19
Low:$32.41
Volume:70,803
Date:2024-07-04
Open:$33.39
Close:$33.36
High:$33.642
Low:$32.97
Volume:36,613
Date:2024-07-03
Open:$33.39
Close:$33.36
High:$33.642
Low:$32.97
Volume:36,613
Date:2024-07-02
Open:$33.01
Close:$33.23
High:$33.56
Low:$32.94
Volume:68,748
Date:2024-07-01
Open:$33.68
Close:$32.75
High:$33.68
Low:$32.53
Volume:86,448
Date:2024-06-28
Open:$33.69
Close:$33.53
High:$33.795
Low:$33.18
Volume:358,995
Date:2024-06-27
Open:$33.88
Close:$33.51
High:$33.92
Low:$32.735
Volume:108,367
Date:2024-06-26
Open:$33.38
Close:$33.53
High:$33.59
Low:$32.965
Volume:78,151
Date:2024-06-25
Open:$33.35
Close:$33.45
High:$33.645
Low:$32.965
Volume:60,003
Date:2024-06-24
Open:$32.47
Close:$33.34
High:$33.43
Low:$32.47
Volume:107,981
Date:2024-06-21
Open:$32.73
Close:$32.36
High:$32.73
Low:$31.98
Volume:384,841
Date:2024-06-20
Open:$32.75
Close:$32.56
High:$33.41
Low:$32.36
Volume:70,919