Bristow Group Inc. ( VTOL) - Price History
Monthly price history for VTOL (Bristow Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $40.54 | $40.54 |
| September 2026 | $40.72 | $40.72 |
| August 2026 | $45.39 | $45.39 |
| July 2026 | $45.20 | $45.32 |
| June 2026 | $41.21 | $41.32 |
| May 2026 | $41.53 | $41.64 |
| April 2026 | $48.85 | $49.13 |
| March 2026 | $46.63 | $46.89 |
| February 2026 | $47.29 | $47.70 |
| January 2026 | $43.59 | $43.96 |
| December 2025 | $36.31 | $36.62 |
| November 2025 | $37.19 | $37.51 |
| October 2025 | $40.35 | $40.70 |
| September 2025 | $35.77 | $36.08 |
| August 2025 | $38.18 | $38.51 |
| July 2025 | $34.28 | $34.57 |
| June 2025 | $32.69 | $32.97 |
| May 2025 | $29.01 | $29.26 |
| April 2025 | $28.79 | $29.04 |
| March 2025 | $31.31 | $31.58 |
| February 2025 | $36.72 | $37.04 |
| January 2025 | $33.09 | $33.37 |
| December 2024 | $34.01 | $34.30 |
| November 2024 | $37.90 | $38.22 |
| October 2024 | $32.89 | $33.17 |
| September 2024 | $34.40 | $34.69 |
| August 2024 | $39.47 | $39.81 |
| July 2024 | $37.63 | $37.95 |
| June 2024 | $33.24 | $33.53 |
| May 2024 | $35.60 | $35.91 |
| April 2024 | $26.09 | $26.31 |
| March 2024 | $26.97 | $27.20 |
| February 2024 | $26.72 | $26.95 |
| January 2024 | $26.16 | $26.38 |
| December 2023 | $28.03 | $28.27 |
| November 2023 | $25.53 | $25.75 |
| October 2023 | $25.92 | $26.14 |
| September 2023 | $27.93 | $28.17 |
| August 2023 | $27.46 | $27.70 |
| July 2023 | $30.51 | $30.77 |
| June 2023 | $28.49 | $28.73 |
| May 2023 | $24.24 | $24.45 |
| April 2023 | $22.18 | $22.37 |
| March 2023 | $22.21 | $22.40 |
| February 2023 | $27.01 | $27.24 |
| January 2023 | $30.28 | $30.54 |
| December 2022 | $26.90 | $27.13 |
| November 2022 | $25.78 | $26 |
| October 2022 | $29.68 | $29.94 |
| September 2022 | $23.29 | $23.49 |
| August 2022 | $28.76 | $29.01 |
| July 2022 | $25.58 | $25.80 |
| June 2022 | $23.20 | $23.40 |
| May 2022 | $31.52 | $31.79 |
| April 2022 | $29.57 | $29.82 |
| March 2022 | $36.76 | $37.08 |
| February 2022 | $32.86 | $33.14 |
| January 2022 | $32.57 | $32.85 |
| December 2021 | $31.40 | $31.67 |
| November 2021 | $29.45 | $29.70 |
| October 2021 | $34.31 | $34.60 |
| September 2021 | $31.56 | $31.83 |
| August 2021 | $31.29 | $31.56 |
| July 2021 | $25.76 | $25.98 |
| June 2021 | $25.39 | $25.61 |
| May 2021 | $27.05 | $27.28 |
| April 2021 | $26.24 | $26.46 |
| March 2021 | $25.66 | $25.88 |
| February 2021 | $26.39 | $26.62 |
| January 2021 | $24 | $24.21 |
| December 2020 | $26.10 | $26.32 |
| November 2020 | $22.06 | $22.25 |
| October 2020 | $20.60 | $20.78 |
| September 2020 | $21.07 | $21.25 |
| August 2020 | $18.75 | $18.91 |
| July 2020 | $15.87 | $16.01 |
| June 2020 | $13.81 | $13.93 |
| May 2020 | $9.94 | $5.01 |
| April 2020 | $10.15 | $5.12 |
| March 2020 | $10.57 | $5.33 |
| February 2020 | $19.43 | $9.80 |
| January 2020 | $19.71 | $9.94 |
| December 2019 | $20.17 | $10.17 |
| November 2019 | $18.98 | $9.57 |
| October 2019 | $19.18 | $9.67 |
| September 2019 | $20.94 | $10.56 |
| August 2019 | $18.80 | $9.48 |
| July 2019 | $20.46 | $10.32 |
| June 2019 | $16.54 | $8.34 |
| May 2019 | $14.58 | $7.35 |
| April 2019 | $19.12 | $9.64 |
| March 2019 | $22.88 | $11.54 |
| February 2019 | $22.84 | $11.52 |
| January 2019 | $18.68 | $9.42 |
| December 2018 | $17.33 | $8.74 |
| November 2018 | $19.95 | $10.06 |
| October 2018 | $22.45 | $11.32 |
| September 2018 | $24.49 | $12.35 |
| August 2018 | $23.68 | $11.94 |
| July 2018 | $28.02 | $14.13 |
| June 2018 | $25.68 | $12.95 |
| May 2018 | $25.64 | $12.93 |
| April 2018 | $20.92 | $10.55 |
| March 2018 | $18.54 | $9.35 |
| February 2018 | $18.74 | $9.45 |
| January 2018 | $20.09 | $10.13 |
| December 2017 | $21.32 | $10.75 |
| November 2017 | $21.89 | $11.04 |
| October 2017 | $21.34 | $10.76 |
| September 2017 | $22.19 | $11.19 |
| August 2017 | $17.47 | $8.81 |
| July 2017 | $17.37 | $8.76 |
| June 2017 | $18.76 | $9.46 |
| May 2017 | $16.68 | $8.41 |
| April 2017 | $25.20 | $12.71 |
| March 2017 | $26.29 | $13.26 |
| February 2017 | $27.33 | $13.78 |
| January 2017 | $31.05 | $15.66 |
| December 2016 | $33.65 | $16.97 |
| November 2016 | $23.22 | $11.71 |
| October 2016 | $14.97 | $7.55 |
| September 2016 | $15.96 | $8.05 |
| August 2016 | $14.46 | $7.29 |
| July 2016 | $17.41 | $8.78 |
| June 2016 | $18.64 | $9.40 |
| May 2016 | $18.98 | $9.57 |
| April 2016 | $18.90 | $9.53 |
| March 2016 | $18.60 | $9.38 |
| February 2016 | $18.28 | $9.22 |
| January 2016 | $18.20 | $9.18 |
| December 2015 | $22.11 | $11.15 |
| November 2015 | $23.38 | $11.79 |
| October 2015 | $27.58 | $13.91 |
| September 2015 | $29.68 | $14.97 |
| August 2015 | $33.51 | $16.90 |
| July 2015 | $33.57 | $16.93 |
| June 2015 | $40.61 | $20.48 |
| May 2015 | $41.64 | $21 |
| April 2015 | $43.98 | $22.18 |
| March 2015 | $41.32 | $20.84 |
| February 2015 | $43.74 | $22.06 |
| January 2015 | $44.66 | $22.52 |
| December 2014 | $41.94 | $21.15 |
| November 2014 | $41.74 | $21.05 |
| October 2014 | $46.38 | $23.39 |
| September 2014 | $43.13 | $21.75 |
| August 2014 | $50.78 | $25.61 |
| July 2014 | $53.14 | $26.80 |
| June 2014 | $56.87 | $28.68 |
| May 2014 | $57.94 | $29.22 |
| April 2014 | $56.61 | $28.55 |
| March 2014 | $58.12 | $29.31 |
| February 2014 | $56.02 | $28.25 |
| January 2014 | $58.08 | $29.29 |
| December 2013 | $61.20 | $30.86 |
| November 2013 | $64.70 | $32.63 |
| October 2013 | $62.66 | $31.60 |
| September 2013 | $53.90 | $27.18 |
| August 2013 | $49.24 | $24.83 |
| July 2013 | $48.36 | $24.39 |
| June 2013 | $51.86 | $26.15 |
| May 2013 | $51.08 | $25.76 |
| April 2013 | $45.31 | $22.85 |
| March 2013 | $41.64 | $21 |
| February 2013 | $40.04 | $20.19 |
| January 2013 | $40.43 | $20.39 |
VTOL
Price: $40.54
52 week price:
Dividend Yield: 0.95%
5-year range yield:
Forward Dividend Yield: 1.23%
Payout Ratio Range:
Dividend Per Share: 0.50 USD
Earnings Per Share: 3.48 USD
P/E Ratio: 13.15
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Country: United States
Volume: 69600
Market Capitalization: 1.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 1