Bristow Group Inc. ( VTOL) - Price History
Monthly price history for VTOL (Bristow Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $41.16 | $41.16 |
| May 2026 | $41.64 | $41.64 |
| April 2026 | $48.99 | $49.13 |
| March 2026 | $46.75 | $46.89 |
| February 2026 | $47.42 | $47.70 |
| January 2026 | $43.70 | $43.96 |
| December 2025 | $36.41 | $36.62 |
| November 2025 | $37.29 | $37.51 |
| October 2025 | $40.46 | $40.70 |
| September 2025 | $35.87 | $36.08 |
| August 2025 | $38.28 | $38.51 |
| July 2025 | $34.37 | $34.57 |
| June 2025 | $32.78 | $32.97 |
| May 2025 | $29.09 | $29.26 |
| April 2025 | $28.87 | $29.04 |
| March 2025 | $31.40 | $31.58 |
| February 2025 | $36.82 | $37.04 |
| January 2025 | $33.18 | $33.37 |
| December 2024 | $34.10 | $34.30 |
| November 2024 | $38 | $38.22 |
| October 2024 | $32.98 | $33.17 |
| September 2024 | $34.49 | $34.69 |
| August 2024 | $39.58 | $39.81 |
| July 2024 | $37.73 | $37.95 |
| June 2024 | $33.33 | $33.53 |
| May 2024 | $35.70 | $35.91 |
| April 2024 | $26.16 | $26.31 |
| March 2024 | $27.04 | $27.20 |
| February 2024 | $26.79 | $26.95 |
| January 2024 | $26.23 | $26.38 |
| December 2023 | $28.10 | $28.27 |
| November 2023 | $25.60 | $25.75 |
| October 2023 | $25.99 | $26.14 |
| September 2023 | $28.01 | $28.17 |
| August 2023 | $27.54 | $27.70 |
| July 2023 | $30.59 | $30.77 |
| June 2023 | $28.56 | $28.73 |
| May 2023 | $24.31 | $24.45 |
| April 2023 | $22.24 | $22.37 |
| March 2023 | $22.27 | $22.40 |
| February 2023 | $27.08 | $27.24 |
| January 2023 | $30.36 | $30.54 |
| December 2022 | $26.97 | $27.13 |
| November 2022 | $25.85 | $26 |
| October 2022 | $29.76 | $29.94 |
| September 2022 | $23.35 | $23.49 |
| August 2022 | $28.84 | $29.01 |
| July 2022 | $25.65 | $25.80 |
| June 2022 | $23.26 | $23.40 |
| May 2022 | $31.60 | $31.79 |
| April 2022 | $29.65 | $29.82 |
| March 2022 | $36.86 | $37.08 |
| February 2022 | $32.95 | $33.14 |
| January 2022 | $32.66 | $32.85 |
| December 2021 | $31.48 | $31.67 |
| November 2021 | $29.53 | $29.70 |
| October 2021 | $34.40 | $34.60 |
| September 2021 | $31.64 | $31.83 |
| August 2021 | $31.38 | $31.56 |
| July 2021 | $25.83 | $25.98 |
| June 2021 | $25.46 | $25.61 |
| May 2021 | $27.12 | $27.28 |
| April 2021 | $26.31 | $26.46 |
| March 2021 | $25.73 | $25.88 |
| February 2021 | $26.46 | $26.62 |
| January 2021 | $24.07 | $24.21 |
| December 2020 | $26.17 | $26.32 |
| November 2020 | $22.12 | $22.25 |
| October 2020 | $20.66 | $20.78 |
| September 2020 | $21.13 | $21.25 |
| August 2020 | $18.80 | $18.91 |
| July 2020 | $15.92 | $16.01 |
| June 2020 | $13.85 | $13.93 |
| May 2020 | $9.96 | $5.01 |
| April 2020 | $10.18 | $5.12 |
| March 2020 | $10.60 | $5.33 |
| February 2020 | $19.49 | $9.80 |
| January 2020 | $19.76 | $9.94 |
| December 2019 | $20.22 | $10.17 |
| November 2019 | $19.03 | $9.57 |
| October 2019 | $19.23 | $9.67 |
| September 2019 | $21 | $10.56 |
| August 2019 | $18.85 | $9.48 |
| July 2019 | $20.52 | $10.32 |
| June 2019 | $16.58 | $8.34 |
| May 2019 | $14.61 | $7.35 |
| April 2019 | $19.17 | $9.64 |
| March 2019 | $22.94 | $11.54 |
| February 2019 | $22.91 | $11.52 |
| January 2019 | $18.73 | $9.42 |
| December 2018 | $17.38 | $8.74 |
| November 2018 | $20 | $10.06 |
| October 2018 | $22.51 | $11.32 |
| September 2018 | $24.56 | $12.35 |
| August 2018 | $23.74 | $11.94 |
| July 2018 | $28.10 | $14.13 |
| June 2018 | $25.75 | $12.95 |
| May 2018 | $25.71 | $12.93 |
| April 2018 | $20.98 | $10.55 |
| March 2018 | $18.59 | $9.35 |
| February 2018 | $18.79 | $9.45 |
| January 2018 | $20.14 | $10.13 |
| December 2017 | $21.38 | $10.75 |
| November 2017 | $21.95 | $11.04 |
| October 2017 | $21.40 | $10.76 |
| September 2017 | $22.25 | $11.19 |
| August 2017 | $17.52 | $8.81 |
| July 2017 | $17.42 | $8.76 |
| June 2017 | $18.81 | $9.46 |
| May 2017 | $16.72 | $8.41 |
| April 2017 | $25.27 | $12.71 |
| March 2017 | $26.36 | $13.26 |
| February 2017 | $27.40 | $13.78 |
| January 2017 | $31.14 | $15.66 |
| December 2016 | $33.74 | $16.97 |
| November 2016 | $23.28 | $11.71 |
| October 2016 | $15.01 | $7.55 |
| September 2016 | $16.01 | $8.05 |
| August 2016 | $14.50 | $7.29 |
| July 2016 | $17.46 | $8.78 |
| June 2016 | $18.69 | $9.40 |
| May 2016 | $19.03 | $9.57 |
| April 2016 | $18.95 | $9.53 |
| March 2016 | $18.65 | $9.38 |
| February 2016 | $18.33 | $9.22 |
| January 2016 | $18.25 | $9.18 |
| December 2015 | $22.17 | $11.15 |
| November 2015 | $23.44 | $11.79 |
| October 2015 | $27.66 | $13.91 |
| September 2015 | $29.76 | $14.97 |
| August 2015 | $33.60 | $16.90 |
| July 2015 | $33.66 | $16.93 |
| June 2015 | $40.72 | $20.48 |
| May 2015 | $41.76 | $21 |
| April 2015 | $44.10 | $22.18 |
| March 2015 | $41.44 | $20.84 |
| February 2015 | $43.86 | $22.06 |
| January 2015 | $44.78 | $22.52 |
| December 2014 | $42.05 | $21.15 |
| November 2014 | $41.86 | $21.05 |
| October 2014 | $46.51 | $23.39 |
| September 2014 | $43.25 | $21.75 |
| August 2014 | $50.92 | $25.61 |
| July 2014 | $53.29 | $26.80 |
| June 2014 | $57.03 | $28.68 |
| May 2014 | $58.10 | $29.22 |
| April 2014 | $56.77 | $28.55 |
| March 2014 | $58.28 | $29.31 |
| February 2014 | $56.17 | $28.25 |
| January 2014 | $58.24 | $29.29 |
| December 2013 | $61.36 | $30.86 |
| November 2013 | $64.88 | $32.63 |
| October 2013 | $62.83 | $31.60 |
| September 2013 | $54.04 | $27.18 |
| August 2013 | $49.37 | $24.83 |
| July 2013 | $48.50 | $24.39 |
| June 2013 | $52 | $26.15 |
| May 2013 | $51.22 | $25.76 |
| April 2013 | $45.43 | $22.85 |
| March 2013 | $41.76 | $21 |
| February 2013 | $40.14 | $20.19 |
| January 2013 | $40.54 | $20.39 |
VTOL
Price: $41.16
52 week price:
Dividend Yield: 0.29%
5-year range yield:
Forward Dividend Yield: 1.18%
Payout Ratio Range:
Dividend Per Share: 0.50 USD
Earnings Per Share: 3.84 USD
P/E Ratio: 11.03
Exchange: NYQ
Sector: Energy
Industry: Oil & Gas Equipment & Services
Country: United States
Volume: 69600
Market Capitalization: 1.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 1