NYSE:VTOL
Bristow Group Inc Stock Price (Quote)
$34.00
+0.290 (+0.86%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.33 | $34.42 | Friday, 10th May 2024 VTOL stock ended at $34.00. This is 0.86% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.42% from a day low at $33.77 to a day high of $34.25. |
| 90 days | $24.33 | $34.42 | |
| 52 weeks | $21.68 | $34.42 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $33.77 | $34.25 | $33.77 | $34.00 | 288 163 |
| May 09, 2024 | $32.39 | $34.42 | $32.02 | $33.71 | 326 864 |
| May 08, 2024 | $28.55 | $32.36 | $27.50 | $32.25 | 483 592 |
| May 07, 2024 | $28.66 | $28.87 | $28.40 | $28.48 | 119 107 |
| May 06, 2024 | $27.85 | $28.56 | $27.85 | $28.46 | 110 515 |
| May 03, 2024 | $27.41 | $27.88 | $27.27 | $27.70 | 132 461 |
| May 02, 2024 | $26.47 | $27.07 | $26.29 | $27.00 | 102 123 |
| May 01, 2024 | $26.24 | $26.84 | $26.01 | $26.31 | 90 191 |
| Apr 30, 2024 | $26.66 | $26.83 | $26.30 | $26.31 | 137 750 |
| Apr 29, 2024 | $27.28 | $27.31 | $26.84 | $27.02 | 92 940 |
| Apr 26, 2024 | $25.93 | $27.08 | $25.89 | $27.08 | 96 208 |
| Apr 25, 2024 | $26.10 | $26.15 | $25.48 | $26.12 | 88 137 |
| Apr 24, 2024 | $25.93 | $26.15 | $25.65 | $26.11 | 93 829 |
| Apr 23, 2024 | $24.85 | $26.15 | $24.85 | $26.14 | 118 403 |
| Apr 22, 2024 | $25.28 | $25.42 | $24.88 | $25.10 | 83 567 |
| Apr 19, 2024 | $24.91 | $25.62 | $24.91 | $25.30 | 119 715 |
| Apr 18, 2024 | $24.84 | $25.54 | $24.84 | $25.04 | 78 682 |
| Apr 17, 2024 | $24.94 | $25.06 | $24.33 | $24.78 | 100 369 |
| Apr 16, 2024 | $24.94 | $25.00 | $24.48 | $24.89 | 65 925 |
| Apr 15, 2024 | $25.86 | $25.88 | $25.01 | $25.13 | 56 856 |
| Apr 12, 2024 | $26.35 | $26.35 | $25.55 | $25.58 | 86 783 |
| Apr 11, 2024 | $26.38 | $26.39 | $25.96 | $26.38 | 62 536 |
| Apr 10, 2024 | $25.96 | $26.44 | $25.59 | $26.21 | 107 565 |
| Apr 09, 2024 | $26.92 | $27.02 | $26.53 | $26.54 | 61 740 |
| Apr 08, 2024 | $27.33 | $27.34 | $26.70 | $26.70 | 55 400 |
