Bristow Group Inc (VTOL)
36.05
+0.20
(+0.56%)
USD |
NYSE |
May 15, 15:21
Bristow Group Price: 36.05 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 34.73 | 36.07 | 34.38 | 35.85 | 385448.0 |
May 13, 2024 | 34.00 | 34.73 | 33.86 | 34.55 | 231558.0 |
May 10, 2024 | 33.77 | 34.25 | 33.77 | 34.00 | 291496.0 |
May 09, 2024 | 32.39 | 34.42 | 32.02 | 33.71 | 326864.0 |
May 08, 2024 | 28.55 | 32.36 | 27.50 | 32.25 | 486752.0 |
May 07, 2024 | 28.66 | 28.87 | 28.40 | 28.48 | 132081.0 |
May 06, 2024 | 27.85 | 28.56 | 27.85 | 28.46 | 114773.0 |
May 03, 2024 | 27.41 | 27.88 | 27.27 | 27.70 | 140281.0 |
May 02, 2024 | 26.47 | 27.07 | 26.29 | 27.00 | 108028.0 |
May 01, 2024 | 26.24 | 26.84 | 26.01 | 26.31 | 91961.00 |
Apr 30, 2024 | 26.66 | 26.83 | 26.30 | 26.31 | 144974.0 |
Apr 29, 2024 | 27.28 | 27.31 | 26.84 | 27.02 | 95723.00 |
Apr 26, 2024 | 25.93 | 27.08 | 25.88 | 27.08 | 99541.00 |
Apr 25, 2024 | 26.10 | 26.15 | 25.48 | 26.12 | 95488.00 |
Apr 24, 2024 | 25.93 | 26.15 | 25.65 | 26.11 | 96128.00 |
Apr 23, 2024 | 24.85 | 26.18 | 24.85 | 26.14 | 118403.0 |
Apr 22, 2024 | 25.28 | 25.42 | 24.88 | 25.10 | 90483.00 |
Apr 19, 2024 | 24.91 | 25.62 | 24.91 | 25.30 | 124152.0 |
Apr 18, 2024 | 24.84 | 25.54 | 24.84 | 25.04 | 116190.0 |
Apr 17, 2024 | 24.94 | 25.06 | 24.33 | 24.78 | 102998.0 |
Apr 16, 2024 | 24.94 | 25.00 | 24.48 | 24.89 | 81151.00 |
Apr 15, 2024 | 25.86 | 25.88 | 25.01 | 25.13 | 59133.00 |
Apr 12, 2024 | 26.35 | 26.35 | 25.55 | 25.58 | 93303.00 |
Apr 11, 2024 | 26.38 | 26.39 | 25.96 | 26.38 | 70284.00 |
Apr 10, 2024 | 25.96 | 26.44 | 25.59 | 26.21 | 111097.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
10.86
Minimum
Apr 21 2020
39.11
Maximum
Mar 10 2022
26.72
Average
27.08
Median
Price Benchmarks
Adams Resources & Energy Inc | 28.10 |
Barnwell Industries Inc | 2.778 |
CKX Lands Inc | 13.97 |
Enservco Corp | 0.21 |
Empire Petroleum Corp | 6.80 |
Price Related Metrics
PE Ratio | 901.25 |
PS Ratio | 0.7748 |
Price to Book Value | 1.247 |
Earnings Yield | 0.11% |
Market Cap | 1.024B |
Operating PE Ratio | 13.98 |
Normalized PE Ratio | 71.27 |