NYSE:VTOL | Historical Stock Price | Bristow Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-01-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.88$10.99$17.55$28.03$44.78$71.532013-01-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$61.72$61.7223,500——
2013-12-30$61.24$61.2446,250——
2013-12-27$61.70$61.7035,550——
2013-12-26$62.26$62.2622,400——
2013-12-24$60.32$60.3226,350——
2013-12-23$62.08$62.0850,950——
2013-12-20$63.06$63.0694,050——
2013-12-19$62.94$62.9427,150——
2013-12-18$63.96$63.9654,250——
2013-12-17$63.00$63.0033,350——
2013-12-16$63.70$63.7068,450——
2013-12-13$63.80$63.8084,150——
2013-12-12$64.14$64.14221,800——
2013-12-11$65.62$65.6240,500——
2013-12-10$66.44$66.4446,050——
2013-12-09$67.22$67.2278,800——
2013-12-06$68.12$68.1234,750——
2013-12-05$66.26$66.2646,900——
2013-12-04$65.54$65.5459,200——
2013-12-03$66.32$66.32157,850——
2013-12-02$64.78$64.7873,400——
2013-11-29$65.26$65.2616,600——
2013-11-27$65.06$65.06110,100——
2013-11-26$64.00$64.0022,550——
2013-11-25$62.52$62.5230,000——
2013-11-22$62.52$62.5239,300——
2013-11-21$62.94$62.9449,000——
2013-11-20$62.50$62.5023,750——
2013-11-19$61.70$61.709,950——
2013-11-18$62.06$62.0623,650——
2013-11-15$62.48$62.4816,400——
2013-11-14$62.46$62.4630,050——
2013-11-13$62.88$62.8818,150——
2013-11-12$62.20$62.2046,500——
2013-11-11$62.30$62.3016,100——
2013-11-08$62.56$62.5624,300——
2013-11-07$60.80$60.8085,750——
2013-11-06$60.88$60.8880,700——
2013-11-05$61.58$61.5821,000——
2013-11-04$61.80$61.8024,200——
2013-11-01$61.58$61.5841,250——
2013-10-31$63.20$63.2044,800——
2013-10-30$65.78$65.7878,300——
2013-10-29$64.90$64.9053,600——
2013-10-28$63.00$63.0073,350——
2013-10-25$63.00$63.0089,700——
2013-10-24$63.82$63.8268,600——
2013-10-23$65.20$65.2072,800——
2013-10-22$64.26$64.2685,600——
2013-10-21$62.16$62.1673,100——
2013-10-18$62.14$62.1497,250——
2013-10-17$59.86$59.8699,550——
2013-10-16$59.78$59.78123,200——
2013-10-15$59.60$59.6092,500——
2013-10-14$58.52$58.5298,400——
2013-10-11$57.40$57.4088,800——
2013-10-10$56.92$56.9249,950——
2013-10-09$54.76$54.7618,650——
2013-10-08$54.72$54.7222,500——
2013-10-07$54.10$54.1014,700——
2013-10-04$54.28$54.2846,700——
2013-10-03$53.92$53.9250,900——
2013-10-02$54.88$54.8825,050——
2013-10-01$55.52$55.5257,050——
2013-09-30$54.36$54.3644,700——
2013-09-27$54.60$54.6018,500——
2013-09-26$55.30$55.3049,400——
2013-09-25$55.40$55.4063,150——
2013-09-24$55.44$55.4440,950——
2013-09-23$55.00$55.0026,200——
2013-09-20$54.84$54.8453,400——
2013-09-19$53.38$53.3817,950——
2013-09-18$53.96$53.9630,700——
2013-09-17$53.02$53.0216,750——
2013-09-16$52.18$52.1827,050——
2013-09-13$52.84$52.8414,100——
2013-09-12$53.04$53.0423,850——
2013-09-11$52.96$52.9630,600——
2013-09-10$52.40$52.4018,400——
2013-09-09$52.16$52.1628,200——
2013-09-06$51.62$51.6229,950——
2013-09-05$51.26$51.2635,550——
2013-09-04$51.16$51.16183,250——
2013-09-03$49.58$49.5875,150——
2013-08-30$49.66$49.6627,950——
2013-08-29$51.86$51.8624,700——
2013-08-28$50.88$50.8811,550——
2013-08-27$50.12$50.1239,250——
2013-08-26$50.28$50.2834,600——
2013-08-23$50.96$50.9614,600——
2013-08-22$51.78$51.787,250——
2013-08-21$51.30$51.3020,500——
2013-08-20$50.86$50.8623,900——
2013-08-19$50.54$50.5417,050——
2013-08-16$51.04$51.0428,600——
2013-08-15$50.40$50.4040,100——
2013-08-14$52.00$52.0033,100——
2013-08-13$51.66$51.6611,450——
2013-08-12$52.02$52.0216,900——
2013-08-09$52.34$52.3412,650——
2013-08-08$52.34$52.3430,050——
2013-08-07$51.00$51.0019,200——
2013-08-06$49.74$49.7412,600——
2013-08-05$50.88$50.8820,850——
2013-08-02$49.00$49.0052,500——
2013-08-01$49.04$49.0436,850——
2013-07-31$48.78$48.7818,550——
2013-07-30$48.78$48.7826,950——
2013-07-29$48.60$48.6041,200——
2013-07-26$49.22$49.2221,400——
2013-07-25$50.08$50.0834,700——
2013-07-24$50.16$50.1617,000——
2013-07-23$50.44$50.4412,500——
2013-07-22$51.08$51.0826,450——
2013-07-19$50.48$50.4850,100——
2013-07-18$50.96$50.9619,750——
2013-07-17$51.02$51.0225,050——
2013-07-16$51.00$51.0027,500——
2013-07-15$51.36$51.3646,000——
2013-07-12$52.26$52.2631,800——
2013-07-11$52.54$52.5444,700——
2013-07-10$51.26$51.2685,500——
2013-07-09$50.96$50.9655,750——
2013-07-08$50.16$50.1673,300——
2013-07-05$49.82$49.8231,850——
2013-07-03$49.54$49.54235,800——
2013-07-02$50.66$50.6692,900——
2013-07-01$51.10$51.10127,300——
2013-06-28$52.30$52.30717,650——
2013-06-27$54.66$54.6663,500——
2013-06-26$54.78$54.7864,400——
2013-06-25$52.84$52.8434,550——
2013-06-24$51.32$51.3252,500——
2013-06-21$51.98$51.9894,300——
2013-06-20$52.46$52.4644,750——
2013-06-19$53.74$53.7425,150——
2013-06-18$55.14$55.1437,600——
2013-06-17$53.12$53.1227,300——
2013-06-14$55.34$55.3447,650——
2013-06-13$54.88$54.8847,700——
2013-06-12$51.60$51.6023,250——
2013-06-11$50.94$50.9410,600——
2013-06-10$50.44$50.4417,500——
2013-06-07$51.18$51.1827,700——
2013-06-06$50.22$50.2222,850——
2013-06-05$48.60$48.6031,100——
2013-06-04$50.30$50.30142,350——
2013-06-03$53.00$53.0067,350——
2013-05-31$51.52$51.5223,150——
2013-05-30$51.98$51.9813,450——
2013-05-29$51.94$51.9411,850——
2013-05-28$50.20$50.2011,550——
2013-05-24$50.02$50.0230,550——
2013-05-23$51.10$51.1010,950——
2013-05-22$50.94$50.9413,400——
2013-05-21$52.72$52.7287,150——
2013-05-20$49.22$49.2227,800——
2013-05-17$49.84$49.8453,900——
2013-05-16$50.78$50.7832,050——
2013-05-15$52.96$52.9648,000——
2013-05-14$49.58$49.5813,050——
2013-05-13$49.94$49.9420,300——
2013-05-10$50.04$50.0411,600——
2013-05-09$49.78$49.7825,850——
2013-05-08$49.60$49.6032,800——
2013-05-07$49.82$49.8220,500——
2013-05-06$48.88$48.8812,200——
2013-05-03$48.48$48.4846,900——
2013-05-02$46.96$46.9622,400——
2013-05-01$46.44$46.4460,500——
2013-04-30$45.70$45.7039,500——
2013-04-29$45.60$45.6034,450——
2013-04-26$45.58$45.58104,050——
2013-04-25$45.20$45.2040,800——
2013-04-24$46.26$46.2623,350——
2013-04-23$46.12$46.1240,900——
2013-04-22$45.42$45.4289,200——
2013-04-19$46.16$46.1626,450——
2013-04-18$46.18$46.1829,400——
2013-04-17$46.52$46.5227,100——
2013-04-16$46.58$46.5877,900——
2013-04-15$47.10$47.1023,600——
2013-04-12$49.82$49.8290,550——
2013-04-11$50.20$50.20125,400——
2013-04-10$48.10$48.1069,850——
2013-04-09$45.50$45.5058,100——
2013-04-08$44.64$44.6451,200——
2013-04-05$43.18$43.18136,900——
2013-04-04$42.10$42.1052,650——
2013-04-03$42.60$42.60351,950——
2013-04-02$42.58$42.58245,750——
2013-04-01$42.00$42.0084,000——
2013-03-28$42.00$42.00603,450——
2013-03-27$41.92$41.9247,450——
2013-03-26$41.64$41.6427,700——
2013-03-25$42.14$42.14169,050——
2013-03-22$41.92$41.92112,700——
2013-03-21$41.38$41.3841,600——
2013-03-20$40.78$40.7839,650——
2013-03-19$40.96$40.9621,000——
2013-03-18$41.20$41.2039,550——
2013-03-15$40.78$40.78186,700——
2013-03-14$41.22$41.2217,350——
2013-03-13$40.92$40.9238,050——
2013-03-12$39.96$39.9677,350——
2013-03-11$40.12$40.1244,950——
2013-03-08$40.72$40.7262,950——
2013-03-07$39.08$39.08187,550——
2013-03-06$39.76$39.7670,250——
2013-03-05$40.00$40.0099,350——
2013-03-04$39.50$39.5037,200——
2013-03-01$39.58$39.5891,050——
2013-02-28$40.38$40.3890,450——
2013-02-27$40.64$40.6448,700——
2013-02-26$41.54$41.5454,250——
2013-02-25$41.08$41.0838,100——
2013-02-22$42.00$42.0051,000——
2013-02-21$41.88$41.8823,200——
2013-02-20$41.50$41.5028,900——
2013-02-19$41.98$41.98150,800——
2013-02-15$41.74$41.74184,350——
2013-02-14$41.64$41.64124,200——
2013-02-13$42.00$42.00110,050——
2013-02-12$42.42$42.4271,200——
2013-02-11$42.18$42.18218,100——
2013-02-08$42.50$42.50155,100——
2013-02-07$43.40$43.40153,500——
2013-02-06$44.98$44.98163,800——
2013-02-05$47.60$47.60166,650——
2013-02-04$42.88$42.88198,100——
2013-02-01$43.20$43.20416,200——
2013-01-31$40.78$40.78103,250——
2013-01-30$39.80$39.8058,050——
2013-01-29$40.00$40.0027,350——
2013-01-28$39.30$39.3031,700——
2013-01-25$39.00$39.005,050——
2013-01-24$38.22$38.2219,850——
2013-01-23$37.72$37.7242,000——
2013-01-22$36.10$36.1032,650——