Bristow Group Inc (VTOL)
26.11
-0.03
(-0.11%)
USD |
NYSE |
Apr 24, 16:00
26.10
-0.02
(-0.06%)
Pre-Market: 20:00
Bristow Group Price: 26.11 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 25.93 | 26.15 | 25.65 | 26.11 | 96123.00 |
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 |
Apr 09, 2024 | 26.92 | 27.29 | 26.52 | 26.54 | 61740.00 |
Apr 08, 2024 | 27.33 | 27.37 | 26.70 | 26.70 | 70898.00 |
Apr 05, 2024 | 27.15 | 27.46 | 27.07 | 27.09 | 73882.00 |
Apr 04, 2024 | 27.53 | 27.70 | 27.01 | 27.10 | 72959.00 |
Apr 03, 2024 | 26.70 | 27.42 | 26.59 | 27.26 | 88388.00 |
Apr 02, 2024 | 26.87 | 27.10 | 26.48 | 26.67 | 125819.0 |
Apr 01, 2024 | 27.32 | 27.32 | 26.78 | 27.07 | 90404.00 |
Mar 28, 2024 | 26.96 | 27.38 | 26.92 | 27.20 | 119852.0 |
Mar 27, 2024 | 26.21 | 26.78 | 26.21 | 26.78 | 79213.00 |
Mar 26, 2024 | 26.40 | 26.46 | 25.99 | 26.02 | 97388.00 |
Mar 25, 2024 | 25.99 | 26.60 | 25.90 | 26.33 | 78507.00 |
Mar 22, 2024 | 26.88 | 26.90 | 25.99 | 26.02 | 111690.0 |
Mar 21, 2024 | 26.85 | 27.42 | 26.78 | 26.82 | 176479.0 |
Mar 20, 2024 | 26.10 | 27.09 | 25.86 | 26.86 | 106780.0 |
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
26.69
Average
27.07
Median
Feb 19 2021
Price Benchmarks
Adams Resources & Energy Inc | 30.00 |
Barnwell Industries Inc | 2.71 |
CKX Lands Inc | 14.36 |
Enservco Corp | 0.2546 |
Empire Petroleum Corp | 4.98 |
Price Related Metrics
PS Ratio | 0.57 |
Price to Book Value | 0.8999 |
Earnings Yield | -0.92% |
Market Cap | 741.22M |
Operating PE Ratio | 13.64 |
Normalized PE Ratio | 263.30 |