Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bristow Group (VTOL.US) Share Price

Price $47.20 on 03-04-2026 at 22:47:30
Change $0.53 1.12%
Buy $48.91
Sell $44.31
Last Trade: -
Day's Volume: 5,650
Last Close: $47.24
Open: $47.11
ISIN: US11040G1031
Day's Range $47.02 - $47.34
52wk Range: $25.31 - $48.48
Market Capitalisation: $1.36b
VWAP: $47.18976
Shares in Issue: 29.19m

Bristow Group (VTOL.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Bristow Group trades

Bristow Group (VTOL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 47.11 47.34 47.02 47.24 5,650
2nd Apr 2026 (Thu) 47.11 47.34 47.02 47.24 5,650
1st Apr 2026 (Wed) 46.27 47.26 46.27 46.74 9,363
31st Mar 2026 (Tue) 45.925 47.05 45.925 46.89 6,202
30th Mar 2026 (Mon) 45.82 46.03 44.99 45.12 7,122
27th Mar 2026 (Fri) 46.23 46.61 45.98 46.00 4,622
26th Mar 2026 (Thu) 46.17 46.30 45.92 46.30 5,088
25th Mar 2026 (Wed) 45.62 45.85 45.46 45.86 4,245
24th Mar 2026 (Tue) 45.48 45.84 45.13 45.48 14,374
23rd Mar 2026 (Mon) 44.84 45.70 44.77 45.43 3,323
20th Mar 2026 (Fri) 44.43 44.43 44.00 44.18 3,665
19th Mar 2026 (Thu) 43.36 45.05 42.89 44.65 7,752
18th Mar 2026 (Wed) 43.35 43.43 43.13 43.27 15,167
17th Mar 2026 (Tue) 44.21 44.21 43.77 43.86 9,993
16th Mar 2026 (Mon) 42.75 43.32 42.56 43.04 6,869
13th Mar 2026 (Fri) 42.49 42.73 42.13 42.70 8,049
12th Mar 2026 (Thu) 43.17 43.59 42.74 42.99 7,008
11th Mar 2026 (Wed) 45.48 45.50 44.50 44.74 6,584
10th Mar 2026 (Tue) 45.17 46.30 45.14 46.22 19,721
9th Mar 2026 (Mon) 43.78 45.83 43.75 45.83 7,187
6th Mar 2026 (Fri) 44.20 44.68 44.20 44.60 5,980
5th Mar 2026 (Thu) 44.26 44.68 44.02 44.56 6,609
See more Bristow Group price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered