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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.32$26.3235,800——
2020-12-30$26.25$26.2545,800——
2020-12-29$26.14$26.1434,700——
2020-12-28$26.32$26.3244,000——
2020-12-24$26.60$26.6024,100——
2020-12-23$27.00$27.0065,400——
2020-12-22$26.09$26.0974,200——
2020-12-21$26.77$26.77157,200——
2020-12-18$27.82$27.82580,600——
2020-12-17$29.40$29.40226,100——
2020-12-16$29.98$29.98139,600——
2020-12-15$30.35$30.35146,500——
2020-12-14$29.50$29.50181,800——
2020-12-11$29.15$29.15102,700——
2020-12-10$28.93$28.93101,500——
2020-12-09$28.10$28.10106,600——
2020-12-08$27.78$27.7867,500——
2020-12-07$27.13$27.1391,700——
2020-12-04$28.49$28.49432,800——
2020-12-03$24.03$24.03387,700——
2020-12-02$23.92$23.9274,300——
2020-12-01$23.37$23.37111,800——
2020-11-30$22.25$22.25225,900——
2020-11-27$23.88$23.8838,000——
2020-11-25$24.61$24.6157,100——
2020-11-24$24.85$24.85180,300——
2020-11-23$24.30$24.30264,000——
2020-11-20$23.56$23.5664,100——
2020-11-19$22.91$22.91172,100——
2020-11-18$22.58$22.58106,600——
2020-11-17$23.17$23.17122,600——
2020-11-16$23.09$23.09537,400——
2020-11-13$22.47$22.47352,700——
2020-11-12$22.00$22.00116,700——
2020-11-11$22.75$22.7571,800——
2020-11-10$22.77$22.77169,900——
2020-11-09$22.94$22.94174,900——
2020-11-06$22.55$22.55135,100——
2020-11-05$23.54$23.54143,500——
2020-11-04$21.07$21.0768,200——
2020-11-03$21.82$21.8239,200——
2020-11-02$21.64$21.6489,600——
2020-10-30$20.78$20.7854,400——
2020-10-29$21.13$21.1366,300——
2020-10-28$20.38$20.3889,100——
2020-10-27$20.55$20.5565,100——
2020-10-26$21.00$21.0042,400——
2020-10-23$22.84$22.8451,300——
2020-10-22$23.19$23.1963,400——
2020-10-21$22.40$22.4049,500——
2020-10-20$23.38$23.3858,000——
2020-10-19$22.93$22.9366,700——
2020-10-16$22.96$22.9653,100——
2020-10-15$23.68$23.6892,700——
2020-10-14$23.93$23.93140,100——
2020-10-13$24.05$24.05103,900——
2020-10-12$24.18$24.18167,500——
2020-10-09$24.10$24.10158,000——
2020-10-08$24.01$24.01181,600——
2020-10-07$23.92$23.92130,900——
2020-10-06$23.63$23.63130,000——
2020-10-05$24.04$24.04178,000——
2020-10-02$23.97$23.97215,600——
2020-10-01$21.81$21.81137,300——
2020-09-30$21.25$21.25238,700——
2020-09-29$20.93$20.93193,800——
2020-09-28$20.84$20.84223,200——
2020-09-25$20.14$20.14329,200——
2020-09-24$20.23$20.23224,000——
2020-09-23$20.39$20.39194,700——
2020-09-22$21.43$21.43772,900——
2020-09-21$22.52$22.52609,900——
2020-09-18$23.20$23.203,705,400——
2020-09-17$23.98$23.98606,000——
2020-09-16$24.54$24.54643,300——
2020-09-15$24.14$24.14447,400——
2020-09-14$23.98$23.98437,000——
2020-09-11$23.93$23.93313,600——
2020-09-10$23.94$23.94392,200——
2020-09-09$22.37$22.37410,500——
2020-09-08$20.93$20.93582,700——
2020-09-04$19.37$19.3796,400——
2020-09-03$19.91$19.91112,400——
2020-09-02$19.66$19.6672,100——
2020-09-01$19.79$19.7982,400——
2020-08-31$18.91$18.91192,800——
2020-08-28$20.70$20.70121,600——
2020-08-27$21.29$21.29148,400——
2020-08-26$20.96$20.96229,000——
2020-08-25$24.05$24.05230,700——
2020-08-24$24.39$24.39308,600——
2020-08-21$21.15$21.15154,800——
2020-08-20$21.75$21.75155,900——
2020-08-19$19.50$19.5083,500——
2020-08-18$19.41$19.4152,800——
2020-08-17$19.41$19.4179,300——
2020-08-14$19.44$19.4453,900——
2020-08-13$18.32$18.3271,500——
2020-08-12$18.42$18.4281,000——
2020-08-11$17.67$17.67156,900——
2020-08-10$18.48$18.48156,400——
2020-08-07$17.65$17.65125,300——
2020-08-06$16.52$16.5240,800——
2020-08-05$16.64$16.6468,300——
2020-08-04$16.14$16.1430,800——
2020-08-03$16.24$16.2442,500——
2020-07-31$16.01$16.01116,600——
2020-07-30$16.47$16.4735,700——
2020-07-29$16.36$16.3634,500——
2020-07-28$16.14$16.1424,400——
2020-07-27$16.43$16.4343,400——
2020-07-24$16.21$16.2125,200——
2020-07-23$16.49$16.4960,400——
2020-07-22$16.30$16.3048,100——
2020-07-21$16.53$16.5360,700——
2020-07-20$15.31$15.3131,900——
2020-07-17$15.18$15.1841,900——
2020-07-16$15.38$15.3832,000——
2020-07-15$15.45$15.4558,800——
2020-07-14$14.42$14.4264,300——
2020-07-13$13.39$13.3998,200——
2020-07-10$13.24$13.2454,700——
2020-07-09$13.06$13.06106,500——
2020-07-08$13.78$13.7864,100——
2020-07-07$13.85$13.85113,600——
2020-07-06$14.03$14.0343,200——
2020-07-02$13.61$13.6171,400——
2020-07-01$13.40$13.4095,000——
2020-06-30$13.93$13.9348,300——
2020-06-29$13.96$13.9657,300——
2020-06-26$13.53$13.53187,000——
2020-06-25$14.13$14.1388,500——
2020-06-24$13.96$13.96108,200——
2020-06-23$14.85$14.85105,600——
2020-06-22$14.87$14.8797,500——
2020-06-19$14.59$14.59202,300——
2020-06-18$15.20$15.2097,000——
2020-06-17$15.76$15.7647,700——
2020-06-16$16.05$16.0576,900——
2020-06-15$16.20$16.2043,000——
2020-06-12$16.02$16.0242,900——
2020-06-11$10.32$10.32102,850——
2020-06-10$12.28$12.28111,700——
2020-06-09$12.32$12.32187,000——
2020-06-08$12.06$12.06228,500——
2020-06-05$11.76$11.76117,750——
2020-06-04$11.50$11.5069,250——
2020-06-03$10.80$10.8068,250——
2020-06-02$10.08$10.0864,750——
2020-06-01$9.82$9.82102,100——
2020-05-29$10.02$10.02140,450——
2020-05-28$10.24$10.2449,150——
2020-05-27$10.70$10.7083,750——
2020-05-26$10.82$10.8245,500——
2020-05-22$10.54$10.5443,000——
2020-05-21$10.42$10.4248,600——
2020-05-20$10.48$10.4860,200——
2020-05-19$9.66$9.6676,000——
2020-05-18$10.00$10.0080,850——
2020-05-15$9.76$9.7658,500——
2020-05-14$9.70$9.7074,950——
2020-05-13$9.00$9.0083,250——
2020-05-12$9.22$9.2253,650——
2020-05-11$9.62$9.6265,450——
2020-05-08$9.94$9.9482,850——
2020-05-07$8.90$8.9081,750——
2020-05-06$8.50$8.5081,100——
2020-05-05$9.42$9.42118,550——
2020-05-04$9.22$9.2292,000——
2020-05-01$9.50$9.5075,550——
2020-04-30$10.24$10.2498,100——
2020-04-29$10.70$10.70108,300——
2020-04-28$9.66$9.66109,250——
2020-04-27$9.34$9.3469,800——
2020-04-24$8.62$8.6275,300——
2020-04-23$8.32$8.3286,900——
2020-04-22$7.94$7.94104,250——
2020-04-21$7.24$7.24128,900——
2020-04-20$7.62$7.62135,300——
2020-04-17$7.40$7.4093,850——
2020-04-16$7.54$7.54196,950——
2020-04-15$7.44$7.44187,150——
2020-04-14$7.88$7.88242,300——
2020-04-13$8.38$8.38211,750——
2020-04-09$8.74$8.74205,300——
2020-04-08$8.58$8.58147,450——
2020-04-07$8.38$8.3894,850——
2020-04-06$9.02$9.0286,500——
2020-04-03$8.94$8.9459,900——
2020-04-02$11.12$11.1252,300——
2020-04-01$10.12$10.1253,350——
2020-03-31$10.66$10.6657,150——
2020-03-30$11.16$11.1668,450——
2020-03-27$11.74$11.7464,400——
2020-03-26$11.08$11.0854,400——
2020-03-25$10.02$10.0269,750——
2020-03-24$10.18$10.1861,250——
2020-03-23$9.26$9.2648,650——
2020-03-20$10.72$10.72128,550——
2020-03-19$10.20$10.20107,800——
2020-03-18$8.58$8.58115,750——
2020-03-17$11.14$11.14196,650——
2020-03-16$9.96$9.96113,650——
2020-03-13$13.34$13.34147,650——
2020-03-12$12.24$12.24129,100——
2020-03-11$13.74$13.7498,100——
2020-03-10$14.68$14.6877,500——
2020-03-09$14.84$14.8494,600——
2020-03-06$18.40$18.40115,600——
2020-03-05$19.60$19.6091,800——
2020-03-04$20.38$20.3845,050——
2020-03-03$20.16$20.1635,750——
2020-03-02$20.26$20.2635,850——
2020-02-28$19.60$19.6082,250——
2020-02-27$19.52$19.52114,700——
2020-02-26$20.30$20.3041,800——
2020-02-25$20.46$20.4661,150——
2020-02-24$21.16$21.1659,700——
2020-02-21$22.70$22.7035,300——
2020-02-20$22.58$22.5871,050——
2020-02-19$23.16$23.1638,700——
2020-02-18$23.58$23.5857,800——
2020-02-14$22.38$22.3841,350——
2020-02-13$22.70$22.7057,800——
2020-02-12$22.08$22.0884,100——
2020-02-11$21.54$21.5449,900——
2020-02-10$20.88$20.8837,300——
2020-02-07$20.70$20.7022,950——
2020-02-06$21.04$21.0438,000——
2020-02-05$21.50$21.5068,000——
2020-02-04$21.40$21.40144,350——
2020-02-03$20.02$20.02158,900——
2020-01-31$19.88$19.8888,750——
2020-01-30$19.64$19.6488,750——
2020-01-29$19.60$19.6071,450——
2020-01-28$20.10$20.1079,400——
2020-01-27$20.38$20.3898,700——
2020-01-24$20.48$20.48211,000——
2020-01-23$17.18$17.1836,900——
2020-01-22$17.06$17.0645,650——
2020-01-21$16.84$16.8467,350——
2020-01-17$17.12$17.1240,300——
2020-01-16$17.30$17.3038,900——
2020-01-15$17.50$17.5044,300——
2020-01-14$17.88$17.8843,800——
2020-01-13$17.90$17.9042,850——
2020-01-10$18.36$18.3640,350——
2020-01-09$19.42$19.4233,800——
2020-01-08$19.74$19.7428,550——
2020-01-07$20.62$20.6237,050——
2020-01-06$21.04$21.0440,800——
2020-01-03$20.34$20.3446,950——
2020-01-02$20.32$20.3226,050——