Bristow Group Inc (VTOL)
37.99
+0.48
(+1.28%)
USD |
NYSE |
Nov 21, 16:00
37.97
-0.02
(-0.05%)
After-Hours: 20:00
Bristow Group Price: 37.99 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 37.69 | 38.11 | 37.56 | 37.99 | 135114.0 |
| Nov 20, 2024 | 37.39 | 37.80 | 36.72 | 37.51 | 125184.0 |
| Nov 19, 2024 | 36.69 | 37.60 | 36.69 | 37.52 | 69830.00 |
| Nov 18, 2024 | 36.98 | 37.64 | 36.78 | 37.02 | 106206.0 |
| Nov 15, 2024 | 37.25 | 37.25 | 35.93 | 36.61 | 151478.0 |
| Nov 14, 2024 | 37.07 | 37.21 | 36.16 | 36.76 | 122894.0 |
| Nov 13, 2024 | 37.88 | 38.07 | 36.78 | 36.81 | 118664.0 |
| Nov 12, 2024 | 37.82 | 38.15 | 37.64 | 37.80 | 148552.0 |
| Nov 11, 2024 | 38.04 | 38.08 | 37.04 | 37.86 | 112019.0 |
| Nov 08, 2024 | 37.90 | 38.23 | 37.02 | 37.86 | 151685.0 |
| Nov 07, 2024 | 37.69 | 38.93 | 37.19 | 38.05 | 228335.0 |
| Nov 06, 2024 | 37.39 | 38.23 | 35.49 | 37.84 | 426349.0 |
| Nov 05, 2024 | 33.30 | 34.69 | 33.24 | 34.58 | 120656.0 |
| Nov 04, 2024 | 32.68 | 33.99 | 32.68 | 33.49 | 114726.0 |
| Nov 01, 2024 | 33.54 | 33.70 | 32.45 | 32.60 | 153209.0 |
| Oct 31, 2024 | 33.80 | 34.10 | 33.13 | 33.17 | 135874.0 |
| Oct 30, 2024 | 34.02 | 34.90 | 33.60 | 33.69 | 147067.0 |
| Oct 29, 2024 | 33.80 | 34.34 | 33.60 | 34.07 | 139941.0 |
| Oct 28, 2024 | 33.70 | 34.24 | 33.70 | 33.87 | 95805.00 |
| Oct 25, 2024 | 34.49 | 34.86 | 34.23 | 34.28 | 62414.00 |
| Oct 24, 2024 | 34.07 | 34.16 | 33.32 | 34.15 | 82909.00 |
| Oct 23, 2024 | 33.24 | 34.01 | 33.17 | 33.99 | 120757.0 |
| Oct 22, 2024 | 33.62 | 33.62 | 33.07 | 33.57 | 81040.00 |
| Oct 21, 2024 | 33.93 | 34.07 | 33.51 | 33.60 | 77602.00 |
| Oct 18, 2024 | 34.36 | 34.39 | 33.46 | 33.64 | 58877.00 |
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
39.81
Maximum
Aug 30 2024
27.51
Average
27.42
Median
Feb 22 2021
Price Benchmarks
| Adams Resources & Energy Inc | 37.24 |
| Barnwell Industries Inc | 1.69 |
| CKX Lands Inc | 12.51 |
| US Energy Corp | 1.85 |
| Empire Petroleum Corp | 5.68 |
Price Related Metrics
| PE Ratio | 20.42 |
| PS Ratio | 0.7918 |
| PEG Ratio | 0.1021 |
| Price to Book Value | 1.210 |
| Earnings Yield | 4.90% |
| Market Cap | 1.088B |
| PEGY Ratio | 0.1021 |
| Operating PE Ratio | 9.374 |
| Normalized PE Ratio | 21.78 |