Indicators

Bristow Group Inc (NY: VTOL )

33.45 +0.33 (+0.98%)

Streaming Delayed Price Updated: 1:46 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.63	27.72	26.63	27.28	165,934	+0.91(+3.45%)
May 27, 2021	28.65	29.00	26.00	26.37	248,203	-2.67(-9.19%)
May 26, 2021	28.26	29.10	28.02	29.04	324,212	+0.79(+2.80%)
May 25, 2021	28.75	28.97	28.00	28.25	230,197	-0.29(-1.02%)
May 24, 2021	28.46	28.86	28.12	28.54	148,095	+0.34(+1.21%)
May 21, 2021	27.54	28.45	26.78	28.20	154,859	+0.96(+3.52%)
May 20, 2021	27.04	27.30	26.14	27.24	98,236	+0.27(+1.00%)
May 19, 2021	27.70	27.70	26.57	26.97	105,374	-1.23(-4.36%)
May 18, 2021	28.37	28.63	27.82	28.20	164,788	-0.02(-0.07%)
May 17, 2021	27.08	28.46	27.08	28.22	145,065	+1.10(+4.06%)
May 14, 2021	28.31	28.55	26.87	27.12	149,853	-0.82(-2.93%)
May 13, 2021	27.95	28.72	27.37	27.94	153,005	-0.13(-0.46%)
May 12, 2021	28.04	28.80	27.83	28.07	137,857	+0.05(+0.18%)
May 11, 2021	27.73	28.46	27.50	28.02	88,348	-0.46(-1.62%)
May 10, 2021	29.00	29.46	28.29	28.48	119,090	-0.43(-1.49%)
May 07, 2021	28.05	28.91	27.70	28.91	200,010	+0.72(+2.55%)
May 06, 2021	28.31	28.31	27.39	28.19	85,539	+0.19(+0.68%)
May 05, 2021	27.67	28.11	27.00	28.00	148,308	+0.67(+2.45%)
May 04, 2021	26.84	27.33	26.30	27.33	205,469	+0.26(+0.96%)

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.