Bristow Group, Inc. (VTOL)
41.99
-0.31
(-0.73%)
USD |
NYSE |
Sep 16, 11:05
Bristow Group Price : 41.99 for Sept. 16, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | 42.12 | 42.56 | 41.73 | 42.30 | 286901.0 |
| Sep 14, 2026 | 42.53 | 43.05 | 41.66 | 41.93 | 324446.0 |
| Sep 11, 2026 | 43.10 | 43.16 | 42.08 | 42.70 | 172002.0 |
| Sep 10, 2026 | 43.58 | 43.58 | 42.25 | 42.75 | 179524.0 |
| Sep 09, 2026 | 44.13 | 44.16 | 43.03 | 43.22 | 225248.0 |
| Sep 08, 2026 | 43.51 | 44.42 | 43.28 | 43.62 | 328998.0 |
| Sep 04, 2026 | 43.31 | 43.69 | 42.56 | 43.32 | 188293.0 |
| Sep 03, 2026 | 45.67 | 45.67 | 43.44 | 43.70 | 276008.0 |
| Sep 02, 2026 | 44.62 | 45.95 | 44.62 | 45.19 | 308139.0 |
| Sep 01, 2026 | 45.61 | 46.09 | 45.06 | 45.35 | 357282.0 |
| Aug 31, 2026 | 44.12 | 45.96 | 42.04 | 45.39 | 327219.0 |
| Aug 28, 2026 | 45.92 | 45.92 | 43.56 | 43.73 | 233416.0 |
| Aug 27, 2026 | 44.76 | 46.27 | 44.28 | 45.86 | 237841.0 |
| Aug 26, 2026 | 45.56 | 46.20 | 44.65 | 45.05 | 316276.0 |
| Aug 25, 2026 | 45.79 | 46.59 | 45.55 | 45.90 | 306222.0 |
| 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 |
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) | 31.75 |
| SMG Industries, Inc. | 0.0013 |
| Tidewater, Inc. | 89.98 |
| DMC Global, Inc. | 6.32 |
| Core Laboratories, Inc. | 11.93 |
Price Related Metrics
| PE Ratio | 12.07 |
| PS Ratio | 0.8053 |
| Price to Book Value | 1.143 |
| Earnings Yield | 8.28% |
| Market Cap | 1.245B |
| Operating PE Ratio | 9.164 |
| Normalized PE Ratio | 11.85 |