Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Bristow Group Inc | VTOL | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.08 | 0.22% | 37.25 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 37.11 | 37.00 | 38.08 | 37.91 | 37.17 |
VTOL Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 34.00 | 38.08 | 33.855 | 35.99 | 268,899 | 3.25 | 9.56% |
| 1 Month | 25.28 | 38.08 | 24.85 | 31.96 | 188,848 | 11.97 | 47.35% |
| 3 Months | 27.15 | 38.08 | 24.33 | 29.05 | 131,695 | 10.10 | 37.20% |
| 6 Months | 27.12 | 38.08 | 24.33 | 27.96 | 116,513 | 10.13 | 37.35% |
| 1 Year | 23.46 | 38.08 | 22.91 | 27.73 | 118,015 | 13.79 | 58.78% |
| 3 Years | 27.04 | 40.10 | 20.08 | 28.16 | 112,912 | 10.21 | 37.76% |
| 5 Years | 15.22 | 40.10 | 12.76 | 26.88 | 120,778 | 22.03 | 144.74% |
VTOL 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 37.91 | 0.74 | 1.99% | 37.11 | 38.08 | 37.00 | 408,707 |
| May 17 2024 | 37.17 | 0.82 | 2.26% | 36.59 | 37.44 | 36.14 | 292,281 |
| May 16 2024 | 36.35 | 0.38 | 1.06% | 35.66 | 36.43 | 35.3879 | 149,322 |
| May 15 2024 | 35.97 | 0.12 | 0.33% | 36.09 | 36.59 | 35.06 | 285,856 |
| May 14 2024 | 35.85 | 1.30 | 3.76% | 34.73 | 36.07 | 34.38 | 385,477 |
| May 13 2024 | 34.55 | 0.55 | 1.62% | 34.00 | 34.73 | 33.855 | 231,558 |
| May 10 2024 | 34.00 | 0.29 | 0.86% | 33.77 | 34.25 | 33.77 | 291,496 |
| May 09 2024 | 33.71 | 1.46 | 4.53% | 32.39 | 34.42 | 32.02 | 326,864 |
| May 08 2024 | 32.25 | 3.77 | 13.24% | 28.55 | 32.36 | 27.50 | 486,752 |
| May 07 2024 | 28.48 | 0.02 | 0.07% | 28.66 | 28.87 | 28.40 | 132,081 |
| May 06 2024 | 28.46 | 0.76 | 2.74% | 27.85 | 28.56 | 27.85 | 114,773 |
| May 03 2024 | 27.70 | 0.70 | 2.59% | 27.41 | 27.88 | 27.27 | 140,282 |
| May 02 2024 | 27.00 | 0.69 | 2.62% | 26.47 | 27.07 | 26.29 | 108,028 |
| May 01 2024 | 26.31 | 0.00 | 0.00% | 26.24 | 26.84 | 26.01 | 91,961 |
| Apr 30 2024 | 26.31 | -0.71 | -2.63% | 26.66 | 26.92 | 26.30 | 144,974 |
| Apr 29 2024 | 27.02 | -0.06 | -0.22% | 27.28 | 27.31 | 26.84 | 95,703 |
| Apr 26 2024 | 27.08 | 0.96 | 3.68% | 25.93 | 27.08 | 25.885 | 99,541 |
| Apr 25 2024 | 26.12 | 0.01 | 0.04% | 26.10 | 26.15 | 25.475 | 95,488 |
| Apr 24 2024 | 26.11 | -0.03 | -0.11% | 25.93 | 26.15 | 25.65 | 96,123 |
| Apr 23 2024 | 26.14 | 1.04 | 4.14% | 24.85 | 26.18 | 24.85 | 118,403 |
| Apr 22 2024 | 25.10 | -0.20 | -0.79% | 25.28 | 25.47 | 24.88 | 90,369 |
