Bristow Group Inc (VTOL)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 2.50487058169 | 35.93 | 37.96 | 35.381 | 73706 | 36.94805892 | CS |
| 4 | 3.15 | 9.35273159145 | 33.68 | 37.96 | 32.03 | 90566 | 35.35000797 | CS |
| 12 | 8.98 | 32.2441651706 | 27.85 | 38.28 | 27.5 | 144419 | 34.56110807 | CS |
| 26 | 9.46 | 34.5633905736 | 27.37 | 38.28 | 24.33 | 122004 | 30.83738876 | CS |
| 52 | 6.77 | 22.5216234198 | 30.06 | 38.28 | 24.33 | 111844 | 29.31889955 | CS |
| 156 | 10.62 | 40.5188859214 | 26.21 | 40.1 | 20.08 | 107682 | 28.72788933 | CS |
| 260 | 21.61 | 141.984231275 | 15.22 | 40.1 | 12.76 | 120642 | 27.22797254 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 36.83 | -0.42 | -1.13 | 37.42 | 37.4999 | 36.33 | 73717 |
| 1722033600 | 37.25 | 0.05 | 0.13 | 37.78 | 37.87 | 36.93 | 66823 |
| 1721947200 | 37.2 | 0.84 | 2.31 | 36.59 | 37.96 | 36.28 | 116076 |
| 1721860800 | 36.36 | -0.64 | -1.73 | 36.64 | 37.2 | 36.25 | 64363 |
| 1721774400 | 37 | 0.45 | 1.23 | 36.54 | 37.3 | 36.2142 | 82210 |
| 1721688000 | 36.55 | 0.77 | 2.15 | 35.93 | 36.62 | 35.381 | 77676 |
| 1721428800 | 35.78 | -0.91 | -2.48 | 36.5 | 36.8446 | 35.72 | 99718 |
| 1721342400 | 36.69 | 0.13 | 0.36 | 36.2 | 37.67 | 36.12 | 108419 |
| 1721256000 | 36.56 | -0.34 | -0.92 | 36.54 | 37.17 | 36.12 | 107700 |
| 1721169600 | 36.9 | 0.87 | 2.41 | 36 | 37.05 | 35.67 | 145594 |
| 1721083200 | 36.03 | 0.53 | 1.49 | 36 | 36.52 | 35.72 | 169136 |
| 1720824000 | 35.5 | 0.98 | 2.84 | 35.13 | 35.64 | 34.63 | 139630 |
| 1720737600 | 34.52 | 1.25 | 3.76 | 33.79 | 34.69 | 33.49 | 103159 |
| 1720651200 | 33.27 | 0.56 | 1.71 | 32.79 | 33.27 | 32.71 | 56332 |
| 1720564800 | 32.71 | -0.05 | -0.15 | 32.439999 | 32.75 | 32.03 | 64468 |
| 1720478400 | 32.759999 | 0.04 | 0.12 | 32.88 | 33 | 32.409999 | 101594 |
| 1720219200 | 32.72 | -0.64 | -1.92 | 33.02 | 33.189999 | 32.409999 | 70803 |
| 1720040640 | 33.36 | 0.13 | 0.39 | 33.39 | 33.642 | 32.97 | 36613 |
| 1719960000 | 33.229999 | 0.48 | 1.47 | 33.009999 | 33.56 | 32.82 | 68748 |
| 1719873600 | 32.75 | -0.76 | -2.27 | 33.68 | 33.68 | 32.53 | 86448 |
| 1719614400 | 33.509999 | 0 | 0.00 | 33.509999 | 33.509999 | 33.509999 | 0 |
| 1719528000 | 33.509999 | -0.02 | -0.06 | 33.88 | 33.92 | 32.735 | 108367 |
| 1719441600 | 33.53 | 0.08 | 0.24 | 33.38 | 33.59 | 32.965 | 78151 |
| 1719355200 | 33.45 | 0.11 | 0.33 | 33.35 | 33.645 | 32.965 | 60003 |
| 1719268800 | 33.34 | 0.98 | 3.03 | 32.47 | 33.43 | 32.29 | 107981 |
| 1719009600 | 32.36 | -0.2 | -0.61 | 32.729999 | 32.729999 | 31.98 | 384841 |
| 1718923200 | 32.56 | -0.46 | -1.39 | 32.75 | 33.409999 | 32.36 | 70319 |
| 1718750400 | 33.02 | 0.04 | 0.12 | 33.119999 | 33.845 | 32.95 | 124605 |
| 1718664000 | 32.979999 | 0.92 | 2.87 | 31.65 | 33.174999 | 31.65 | 107198 |
| 1718404800 | 32.06 | -0.94 | -2.85 | 32.63 | 33.18 | 31.82 | 70992 |
| 1718318400 | 33 | -0.67 | -1.99 | 33.38 | 33.49 | 32.674999 | 112797 |
| 1718232000 | 33.67 | 0.12 | 0.36 | 34.43 | 34.78 | 33.5 | 74378 |
| 1718145600 | 33.549999 | 0.43 | 1.30 | 32.89 | 33.58 | 32.5 | 99706 |
| 1718059200 | 33.119999 | 0.62 | 1.91 | 32.25 | 33.58 | 32.18 | 117109 |
| 1717800000 | 32.5 | -0.03 | -0.09 | 32.31 | 32.86 | 32.22 | 99381 |
| 1717713600 | 32.53 | -1.43 | -4.21 | 33.65 | 33.785 | 32.52 | 90651 |
| 1717627200 | 33.96 | 0.52 | 1.56 | 33.49 | 34.1 | 33.119999 | 80792 |
| 1717540800 | 33.439999 | -0.34 | -1.01 | 33.46 | 33.47 | 32.759999 | 110226 |
| 1717454400 | 33.78 | -2.13 | -5.93 | 36.01 | 36.01 | 33.549999 | 113586 |
| 1717195200 | 35.91 | 0.44 | 1.24 | 35.47 | 36.1 | 35.41 | 183506 |
| 1717108800 | 35.47 | 0.09 | 0.25 | 35.36 | 35.8 | 35.35 | 79426 |
| 1717022400 | 35.38 | -1.28 | -3.49 | 36 | 36.33 | 35.35 | 93009 |
| 1716936000 | 36.66 | 0.47 | 1.30 | 36.49 | 36.76 | 36.21 | 179590 |
| 1716590400 | 36.19 | -0.02 | -0.06 | 36.44 | 36.68 | 35.96 | 96445 |
| 1716504000 | 36.21 | -0.57 | -1.55 | 36.8 | 36.8 | 35.82 | 145987 |
| 1716417600 | 36.78 | -1.07 | -2.83 | 37.75 | 37.75 | 36.44 | 148340 |
| 1716331200 | 37.85 | -0.06 | -0.16 | 37.72 | 38.28 | 37.6 | 113322 |
| 1716244800 | 37.91 | 0.74 | 1.99 | 37.11 | 38.08 | 37 | 408707 |
| 1715985600 | 37.17 | 0.82 | 2.26 | 36.59 | 37.44 | 36.14 | 292281 |
| 1715899200 | 36.35 | 0.38 | 1.06 | 35.66 | 36.43 | 35.3879 | 149322 |
| 1715812800 | 35.97 | 0.12 | 0.33 | 36.09 | 36.59 | 35.06 | 285856 |
| 1715726400 | 35.85 | 1.3 | 3.76 | 34.73 | 36.07 | 34.38 | 385477 |
| 1715640000 | 34.55 | 0.55 | 1.62 | 34 | 34.73 | 33.855 | 231558 |
| 1715380800 | 34 | 0.29 | 0.86 | 33.77 | 34.25 | 33.77 | 291496 |
| 1715294400 | 33.71 | 1.46 | 4.53 | 32.39 | 34.42 | 32.02 | 326864 |
| 1715208000 | 32.25 | 3.77 | 13.24 | 28.55 | 32.36 | 27.5 | 486752 |
| 1715121600 | 28.48 | 0.02 | 0.07 | 28.66 | 28.87 | 28.4 | 132081 |
| 1715035200 | 28.46 | 0.76 | 2.74 | 27.85 | 28.56 | 27.85 | 114773 |
| 1714776000 | 27.7 | 0.7 | 2.59 | 27.41 | 27.88 | 27.27 | 140282 |
| 1714689600 | 27 | 0.69 | 2.62 | 26.47 | 27.07 | 26.29 | 108028 |
| 1714603200 | 26.31 | 0 | 0.00 | 26.24 | 26.84 | 26.01 | 91961 |
| 1714516800 | 26.31 | -0.71 | -2.63 | 26.66 | 26.92 | 26.3 | 144974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
