Bristow Group, Inc. (VTOL)
45.95
+0.66
(+1.46%)
USD |
NYSE |
Aug 24, 16:00
45.85
-0.10
(-0.22%)
Pre-Market: 20:00
Bristow Group Price : 45.95 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 45.26 | 46.02 | 44.78 | 45.95 | 251408.0 |
| Aug 21, 2026 | 45.63 | 47.34 | 44.80 | 45.29 | 200645.0 |
| Aug 20, 2026 | 46.95 | 47.05 | 45.86 | 45.94 | 204327.0 |
| Aug 19, 2026 | 46.21 | 47.00 | 45.84 | 46.71 | 301423.0 |
| Aug 18, 2026 | 46.26 | 46.62 | 45.50 | 45.89 | 224139.0 |
| Aug 17, 2026 | 46.68 | 46.78 | 45.98 | 46.15 | 130539.0 |
| Aug 14, 2026 | 46.52 | 47.14 | 46.37 | 46.53 | 166809.0 |
| Aug 13, 2026 | 46.05 | 46.62 | 45.60 | 46.48 | 199551.0 |
| Aug 12, 2026 | 46.19 | 46.56 | 45.65 | 45.93 | 203306.0 |
| Aug 11, 2026 | 46.79 | 47.17 | 45.83 | 46.17 | 172297.0 |
| Aug 10, 2026 | 45.76 | 46.87 | 45.75 | 46.53 | 235638.0 |
| Aug 07, 2026 | 44.57 | 46.08 | 44.37 | 45.76 | 209250.0 |
| Aug 06, 2026 | 45.51 | 46.48 | 44.79 | 45.01 | 264291.0 |
| Aug 05, 2026 | 45.39 | 45.61 | 41.64 | 44.24 | 510831.0 |
| Aug 04, 2026 | 45.56 | 47.91 | 45.12 | 47.74 | 259506.0 |
| Aug 03, 2026 | 45.00 | 45.76 | 44.60 | 45.67 | 235039.0 |
| Jul 31, 2026 | 44.94 | 45.60 | 43.98 | 45.32 | 157474.0 |
| Jul 30, 2026 | 45.10 | 45.69 | 44.29 | 44.72 | 178809.0 |
| Jul 29, 2026 | 45.80 | 46.02 | 44.46 | 44.92 | 200076.0 |
| Jul 28, 2026 | 46.15 | 46.18 | 45.12 | 45.35 | 129605.0 |
| Jul 27, 2026 | 45.82 | 46.50 | 45.38 | 46.11 | 144001.0 |
| Jul 24, 2026 | 45.59 | 46.16 | 45.54 | 45.71 | 126295.0 |
| Jul 23, 2026 | 45.87 | 45.87 | 44.71 | 45.16 | 171981.0 |
| Jul 22, 2026 | 45.15 | 46.50 | 44.89 | 45.09 | 128335.0 |
| Jul 21, 2026 | 44.08 | 45.53 | 43.70 | 45.14 | 139128.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| PHI Group, Inc. (Louisiana) | 30.00 |
| SMG Industries, Inc. | 0.0013 |
| Tidewater, Inc. | 92.92 |
| DMC Global, Inc. | 6.77 |
| Core Laboratories, Inc. | 12.05 |
Price Related Metrics
| PE Ratio | 13.21 |
| PS Ratio | 0.8812 |
| Price to Book Value | 1.250 |
| Earnings Yield | 7.57% |
| Market Cap | 1.362B |
| Operating PE Ratio | 10.03 |
| Normalized PE Ratio | 12.97 |