Bristow Group Stock Price History
NYSE: VTOLConsumer DiscretionaryTransportation ServicesUSD
40.69+0.05 (+0.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
VTOL price history at a glance
The price history for Bristow Group (VTOL) on this page begins on January 21, 2013, when the stock closed at $39.00; it most recently closed at $40.69 on October 5, 2026. The highest price in this record is $69.28, reached on December 2, 2013; the latest close is 41.3% below that peak. Across the 12 complete calendar years in the table, VTOL finished higher in 7 and lower in 5. Its best year was 2016 (+52.2%) and its worst was 2015 (-48.1%).
Over roughly 14 years the share price changed +4.3%, a 0.3% compound annual price return (excluding dividends). In the last 12 months alone, VTOL has gained 9.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $69.28
- Date of high
- Dec 2, 2013
- Low since 2013
- $7.00
- Date of low
- Apr 13, 2020
- 52-week high
- $50.38
- 52-week low
- $35.03
- Last close
- $40.69
VTOL returns
1 week
+1.07%
1 month
-5.85%
3 months
-6.74%
6 months
-18.24%
Year to date
+11.11%
1 year
+9.29%
3 years
+49.10%
5 years
+16.12%
VTOL price return, excluding dividends.
VTOL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.69 | +8.97% |
| 2025 | 37.34 | +3.98% |
| 2024 | 35.91 | +27.03% |
| 2023 | 28.27 | +4.20% |
| 2022 | 27.13 | -14.34% |
| 2021 | 31.67 | +20.33% |
| 2020 | 26.32 | +29.40% |
| 2019 | 20.34 | +5.50% |
| 2018 | 19.28 | -10.33% |
| 2017 | 21.50 | -36.65% |
| 2016 | 33.94 | +52.20% |
| 2015 | 22.30 | -48.09% |
| 2014 | 42.96 | -32.13% |
| 2013* | 63.30 | +62.31% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
VTOL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 40.92 | 40.93 | 40.23 | 40.69 | +0.12% | |
| 40.68 | 40.83 | 39.98 | 40.64 | +1.70% | |
| 40.30 | 40.46 | 39.35 | 39.96 | -0.87% | |
| 40.76 | 40.76 | 39.49 | 40.31 | -0.30% | |
| 40.24 | 41.32 | 40.24 | 40.43 | +0.42% | |
| 40.26 | 40.78 | 40.12 | 40.26 | -0.10% | |
| 40.88 | 40.93 | 39.91 | 40.30 | -1.03% | |
| 41.05 | 41.17 | 40.09 | 40.72 | -0.63% | |
| 41.68 | 42.18 | 40.91 | 40.98 | -2.80% | |
| 42.93 | 43.38 | 42.13 | 42.16 | -1.08% | |
| 42.04 | 42.95 | 41.90 | 42.62 | +0.76% | |
| 43.00 | 43.32 | 42.12 | 42.30 | -1.19% | |
| 42.96 | 43.00 | 42.30 | 42.81 | +0.05% | |
| 41.99 | 43.00 | 41.56 | 42.79 | +1.98% | |
| 41.57 | 41.99 | 41.10 | 41.96 | +0.55% | |
| 41.36 | 41.98 | 41.08 | 41.73 | +0.77% | |
| 41.51 | 41.84 | 41.23 | 41.41 | +0.19% | |
| 42.02 | 42.38 | 40.71 | 41.33 | -2.29% | |
| 42.12 | 42.56 | 41.73 | 42.30 | +0.88% | |
| 42.53 | 43.05 | 41.66 | 41.93 | -1.80% | |
| 43.10 | 43.16 | 42.08 | 42.70 | -0.12% | |
| 43.58 | 43.58 | 42.25 | 42.75 | -1.09% | |
| 44.13 | 44.16 | 43.03 | 43.22 | -0.92% | |
| 43.51 | 44.42 | 43.28 | 43.62 | +0.69% | |
| 43.31 | 43.69 | 42.56 | 43.32 | -0.87% | |
| 45.67 | 45.67 | 43.44 | 43.70 | -3.30% | |
| 44.62 | 45.95 | 44.62 | 45.19 | -0.35% | |
| 45.61 | 46.09 | 45.06 | 45.35 | -0.09% | |
| 44.12 | 45.96 | 42.04 | 45.39 | +3.80% | |
| 45.92 | 45.92 | 43.57 | 43.73 | -4.64% | |
| 44.76 | 46.27 | 44.28 | 45.86 | +1.80% | |
| 45.56 | 46.20 | 44.65 | 45.05 | -1.85% | |
| 45.79 | 46.59 | 45.55 | 45.90 | -0.11% | |
| 45.26 | 46.02 | 44.79 | 45.95 | +1.46% | |
| 45.63 | 47.34 | 44.80 | 45.29 | -1.41% | |
| 46.95 | 47.05 | 45.87 | 45.94 | -1.65% | |
| 46.21 | 47.00 | 45.84 | 46.71 | +1.79% | |
| 46.26 | 46.62 | 45.51 | 45.89 | -0.56% | |
| 46.68 | 46.78 | 45.98 | 46.15 | -0.82% | |
| 46.52 | 47.14 | 46.37 | 46.53 | +0.11% | |
| 46.05 | 46.62 | 45.60 | 46.48 | +1.20% | |
| 46.19 | 46.57 | 45.65 | 45.93 | -0.52% | |
| 46.79 | 47.17 | 45.83 | 46.17 | -0.77% | |
| 45.76 | 46.87 | 45.75 | 46.53 | +1.68% | |
| 44.57 | 46.08 | 44.37 | 45.76 | +1.67% | |
| 45.51 | 46.48 | 44.79 | 45.01 | +1.74% | |
| 45.39 | 45.61 | 41.64 | 44.24 | -7.33% | |
| 45.56 | 47.91 | 45.12 | 47.74 | +4.53% | |
| 45.00 | 45.76 | 44.60 | 45.67 | +0.77% | |
| 44.94 | 45.61 | 43.98 | 45.32 | +1.34% | |
| 45.10 | 45.69 | 44.29 | 44.72 | -0.45% | |
| 45.80 | 46.03 | 44.46 | 44.92 | -0.95% | |
| 46.15 | 46.18 | 45.12 | 45.35 | -1.65% | |
| 45.82 | 46.50 | 45.38 | 46.11 | +0.88% | |
| 45.59 | 46.16 | 45.54 | 45.71 | +1.22% | |
| 45.87 | 45.87 | 44.71 | 45.16 | +0.16% | |
| 45.15 | 46.50 | 44.89 | 45.09 | -0.11% | |
| 44.08 | 45.53 | 43.70 | 45.14 | +2.22% | |
| 44.08 | 44.76 | 43.80 | 44.16 | -0.02% | |
| 44.05 | 44.51 | 43.70 | 44.17 | -0.41% | |
| 43.73 | 44.54 | 43.69 | 44.35 | +1.07% | |
| 43.52 | 44.05 | 43.25 | 43.88 | +1.22% | |
| 43.96 | 44.51 | 43.17 | 43.35 | -0.76% | |
| 44.03 | 44.70 | 43.23 | 43.68 | +0.11% | |
| 43.21 | 43.74 | 43.21 | 43.63 | +1.14% | |
| 43.62 | 43.92 | 42.30 | 43.14 | -1.60% | |
| 43.13 | 44.26 | 43.13 | 43.84 | +2.53% | |
| 42.56 | 43.21 | 42.56 | 42.76 | +1.57% | |
| 41.39 | 42.44 | 41.39 | 42.10 | +1.67% | |
| 40.98 | 41.57 | 40.88 | 41.41 | +1.84% | |
| 41.42 | 41.83 | 40.55 | 40.66 | -1.60% | |
| 41.24 | 41.99 | 41.24 | 41.32 | -0.55% | |
| 41.85 | 42.37 | 41.24 | 41.55 | -0.88% | |
| 40.99 | 41.97 | 40.83 | 41.92 | +1.28% | |
| 41.42 | 41.77 | 40.84 | 41.39 | +0.58% | |
| 42.10 | 42.10 | 40.73 | 41.15 | -3.47% | |
| 42.44 | 43.97 | 42.39 | 42.63 | +0.52% | |
| 42.15 | 42.61 | 41.54 | 42.41 | +0.14% | |
| 42.47 | 42.73 | 41.55 | 42.35 | -0.19% | |
| 43.81 | 43.81 | 42.29 | 42.43 | -1.65% | |
| 42.91 | 43.99 | 42.85 | 43.14 | +0.02% | |
| 43.49 | 44.49 | 42.99 | 43.13 | -1.89% | |
| 43.25 | 44.52 | 43.10 | 43.96 | +2.04% | |
| 43.27 | 43.78 | 42.48 | 43.08 | +0.65% | |
| 42.79 | 43.57 | 42.55 | 42.80 | -0.12% | |
| 43.07 | 43.51 | 42.33 | 42.85 | -0.35% | |
| 42.09 | 43.13 | 41.97 | 43.00 | +3.27% | |
| 42.20 | 42.20 | 41.13 | 41.64 | -1.07% | |
| 41.26 | 42.26 | 41.20 | 42.09 | +2.26% | |
| 42.31 | 42.58 | 41.09 | 41.16 | -2.49% | |
| 42.07 | 43.24 | 42.07 | 42.21 | +1.10% | |
| 42.11 | 42.11 | 41.35 | 41.75 | +0.26% | |
| 42.00 | 42.69 | 41.59 | 41.64 | -0.79% | |
| 41.89 | 42.23 | 41.43 | 41.97 | -0.50% | |
| 43.01 | 43.32 | 41.96 | 42.18 | -2.97% | |
| 42.80 | 44.32 | 42.65 | 43.47 | +1.73% | |
| 42.73 | 43.50 | 42.26 | 42.73 | -0.63% | |
| 43.50 | 44.15 | 42.74 | 43.00 | -0.32% | |
| 42.23 | 43.31 | 42.22 | 43.14 | +2.71% | |
| 42.37 | 42.85 | 41.91 | 42.00 | -1.18% | |
| 42.16 | 43.19 | 41.83 | 42.50 | +0.78% | |
| 42.15 | 42.49 | 41.50 | 42.17 | -1.06% | |
| 42.16 | 42.81 | 41.58 | 42.62 | +1.21% | |
| 41.98 | 43.47 | 41.59 | 42.11 | -0.47% | |
| 42.56 | 42.93 | 41.61 | 42.31 | -0.28% | |
| 42.48 | 43.04 | 41.45 | 42.43 | +0.17% | |
| 42.48 | 42.95 | 42.00 | 42.36 | -0.45% | |
| 42.52 | 42.55 | 40.29 | 42.55 | -1.41% | |
| 45.70 | 46.25 | 42.59 | 43.16 | -11.74% | |
| 49.52 | 50.38 | 48.88 | 48.90 | -1.05% | |
| 49.26 | 49.70 | 48.86 | 49.42 | +0.26% | |
| 48.97 | 49.51 | 47.78 | 49.29 | +0.33% | |
| 48.63 | 49.36 | 48.63 | 49.13 | +0.20% | |
| 49.28 | 49.44 | 48.34 | 49.03 | -0.14% | |
| 49.56 | 49.74 | 48.54 | 49.10 | -0.04% | |
| 48.72 | 49.44 | 48.60 | 49.12 | +1.24% | |
| 48.16 | 49.07 | 47.35 | 48.52 | +0.56% | |
| 46.70 | 48.35 | 46.31 | 48.25 | +3.70% | |
| 47.36 | 47.85 | 46.33 | 46.53 | -0.83% | |
| 47.68 | 49.94 | 46.89 | 46.92 | -1.28% | |
| 47.84 | 48.23 | 47.30 | 47.53 | -1.98% | |
| 48.05 | 49.02 | 47.38 | 48.49 | -0.27% | |
| 48.99 | 49.57 | 48.40 | 48.62 | -1.34% | |
| 49.15 | 50.02 | 49.07 | 49.28 | -0.40% | |
| 49.88 | 50.08 | 49.31 | 49.48 | -1.06% | |
| 49.94 | 50.23 | 49.41 | 50.01 | +0.48% | |
| 49.37 | 49.85 | 48.48 | 49.77 | +0.81% | |
| 49.38 | 50.28 | 49.06 | 49.37 | +0.06% | |
| 48.63 | 49.43 | 48.04 | 49.34 | +1.90% | |
| 48.00 | 48.76 | 47.47 | 48.42 | +1.02% | |
| 46.84 | 47.94 | 46.79 | 47.93 | +1.46% | |
| 46.75 | 47.92 | 46.75 | 47.24 | +1.07% | |
| 46.64 | 47.67 | 46.14 | 46.74 | -0.32% | |
| 45.60 | 47.05 | 45.60 | 46.89 | +3.92% | |
| 46.49 | 46.49 | 44.96 | 45.12 | -1.91% | |
| 46.15 | 46.69 | 45.96 | 46.00 | -0.65% | |
| 45.43 | 46.40 | 45.43 | 46.30 | +0.96% | |
| 45.59 | 46.00 | 45.39 | 45.86 | +0.84% | |
| 45.02 | 45.85 | 45.02 | 45.48 | +0.11% | |
| 44.70 | 45.70 | 44.16 | 45.43 | +2.83% | |
| 44.98 | 45.20 | 43.92 | 44.18 | -1.05% | |
| 43.00 | 45.05 | 42.84 | 44.65 | +3.19% | |
| 43.58 | 44.19 | 43.09 | 43.27 | -1.35% | |
| 43.45 | 44.58 | 43.45 | 43.86 | +1.91% | |
| 42.45 | 43.50 | 42.45 | 43.04 | +0.80% | |
| 42.88 | 43.45 | 42.05 | 42.70 | -0.67% | |
| 44.36 | 44.36 | 42.72 | 42.99 | -3.91% | |
| 45.06 | 45.76 | 44.17 | 44.74 | -3.20% | |
| 45.40 | 46.36 | 44.41 | 46.22 | +0.85% | |
| 44.36 | 45.85 | 43.65 | 45.83 | +2.76% | |
| 44.69 | 44.81 | 44.06 | 44.60 | +0.09% | |
| 44.71 | 45.47 | 43.74 | 44.56 | -0.69% | |
| 45.21 | 45.70 | 44.54 | 44.87 | -1.49% | |
| 45.76 | 46.24 | 44.73 | 45.55 | -3.00% | |
| 48.24 | 48.24 | 45.67 | 46.96 | -1.55% | |
| 49.04 | 49.04 | 45.92 | 47.70 | -0.62% | |
| 45.55 | 49.55 | 45.00 | 48.00 | +2.76% | |
| 47.08 | 47.39 | 45.70 | 46.71 | -0.30% | |
| 46.88 | 47.40 | 46.41 | 46.85 | +0.39% | |
| 46.57 | 47.40 | 46.03 | 46.67 | +0.13% | |
| 46.61 | 47.00 | 45.76 | 46.61 | -0.64% | |
| 46.26 | 46.94 | 45.99 | 46.91 | +1.98% | |
| 45.50 | 46.33 | 45.26 | 46.00 | +4.07% | |
| 44.35 | 44.43 | 43.29 | 44.20 | +0.23% | |
| 43.98 | 45.08 | 43.87 | 44.10 | -0.36% | |
| 45.69 | 45.69 | 43.63 | 44.26 | -2.53% | |
| 45.71 | 46.04 | 44.80 | 45.41 | +1.45% | |
| 45.17 | 45.55 | 44.20 | 44.76 | -0.53% | |
| 44.91 | 45.95 | 44.84 | 45.00 | 0.00% | |
| 44.19 | 45.31 | 44.19 | 45.00 | +2.11% | |
| 43.96 | 45.25 | 43.44 | 44.07 | -1.52% | |
| 45.49 | 45.98 | 44.03 | 44.75 | -1.32% | |
| 44.37 | 45.56 | 44.37 | 45.35 | +2.49% | |
| 43.34 | 44.56 | 43.16 | 44.25 | +0.66% | |
| 44.34 | 44.87 | 43.29 | 43.96 | -2.16% | |
| 44.77 | 45.68 | 44.31 | 44.93 | +1.77% | |
| 45.32 | 45.55 | 43.50 | 44.15 | -1.89% | |
| 44.31 | 45.40 | 44.30 | 45.00 | +1.81% | |
| 44.21 | 45.28 | 43.77 | 44.20 | +1.03% | |
| 42.78 | 44.55 | 42.29 | 43.75 | +4.49% | |
| 41.77 | 42.01 | 41.50 | 41.87 | +0.53% | |
| 40.95 | 41.95 | 40.95 | 41.65 | +3.40% | |
| 40.20 | 40.50 | 39.67 | 40.28 | +0.25% | |
| 40.82 | 41.00 | 40.02 | 40.18 | -1.88% | |
| 40.30 | 41.35 | 39.80 | 40.95 | +1.51% | |
| 40.10 | 40.97 | 39.85 | 40.34 | +1.15% | |
| 40.34 | 40.60 | 39.85 | 39.88 | -0.35% | |
| 40.21 | 40.35 | 39.25 | 40.02 | -0.30% | |
| 39.91 | 40.95 | 39.91 | 40.14 | +0.68% | |
| 38.24 | 39.96 | 38.19 | 39.87 | +4.56% | |
| 39.37 | 39.80 | 38.06 | 38.13 | -3.15% | |
| 38.42 | 39.50 | 38.29 | 39.37 | +1.99% | |
| 38.00 | 39.16 | 37.46 | 38.60 | +3.37% | |
| 36.58 | 37.80 | 36.38 | 37.34 | +1.97% | |
| 36.66 | 37.00 | 36.01 | 36.62 | -0.16% | |
| 36.40 | 36.87 | 36.37 | 36.68 | +0.77% | |
| 36.85 | 36.85 | 36.36 | 36.40 | -0.60% | |
| 36.53 | 36.81 | 35.99 | 36.62 | +0.77% | |
| 36.21 | 36.84 | 36.06 | 36.34 | +0.06% | |
| 36.57 | 37.05 | 36.15 | 36.32 | -0.60% | |
| 36.44 | 37.21 | 36.43 | 36.54 | +0.47% | |
| 35.83 | 36.58 | 35.65 | 36.37 | +1.88% | |
| 36.74 | 36.74 | 35.65 | 35.70 | -2.03% | |
| 36.25 | 36.86 | 35.95 | 36.44 | +0.39% | |
| 37.40 | 37.40 | 35.95 | 36.30 | -3.48% | |
| 37.50 | 38.12 | 37.36 | 37.61 | +1.35% | |
| 37.53 | 37.85 | 36.92 | 37.11 | -0.75% | |
| 36.30 | 37.41 | 35.90 | 37.39 | +2.75% | |
| 36.42 | 36.78 | 36.05 | 36.39 | +0.11% | |
| 36.38 | 36.92 | 35.77 | 36.35 | +0.64% | |
| 36.49 | 37.01 | 36.07 | 36.12 | -1.42% | |
| 37.46 | 37.78 | 36.53 | 36.64 | -1.87% | |
| 37.14 | 37.91 | 37.05 | 37.34 | -0.13% | |
| 36.51 | 37.70 | 36.27 | 37.39 | +3.37% | |
| 37.22 | 37.22 | 35.96 | 36.17 | -2.79% | |
| 37.34 | 38.01 | 37.13 | 37.21 | -0.80% | |
| 37.44 | 37.87 | 37.25 | 37.51 | +0.51% | |
| 37.37 | 38.24 | 37.28 | 37.32 | -0.48% | |
| 37.17 | 37.67 | 36.39 | 37.50 | +1.96% | |
| 36.63 | 36.98 | 36.39 | 36.78 | -0.22% | |
| 36.56 | 37.18 | 36.13 | 36.86 | +0.52% | |
| 37.42 | 38.28 | 36.62 | 36.67 | -1.03% | |
| 36.85 | 37.39 | 36.59 | 37.05 | -0.56% | |
| 37.26 | 37.94 | 37.00 | 37.26 | +0.49% | |
| 38.53 | 39.18 | 36.94 | 37.08 | -4.53% | |
| 37.88 | 39.22 | 37.54 | 38.84 | +2.32% | |
| 37.74 | 38.67 | 37.17 | 37.96 | +0.48% | |
| 38.16 | 39.06 | 37.74 | 37.78 | -1.84% | |
| 37.74 | 39.15 | 37.59 | 38.49 | +1.45% | |
| 37.47 | 38.10 | 36.80 | 37.94 | +2.57% | |
| 38.08 | 38.75 | 36.72 | 36.99 | -2.50% | |
| 39.00 | 39.58 | 37.14 | 37.94 | -2.09% | |
| 41.39 | 41.39 | 35.03 | 38.75 | -6.11% | |
| 42.15 | 42.15 | 40.55 | 41.27 | -3.37% | |
| 40.80 | 42.89 | 40.50 | 42.71 | +4.94% | |
| 39.91 | 40.90 | 39.63 | 40.70 | +1.83% | |
| 38.93 | 40.09 | 38.84 | 39.97 | +2.30% | |
| 38.64 | 39.45 | 38.63 | 39.07 | +1.59% | |
| 38.43 | 38.75 | 38.05 | 38.46 | -0.34% | |
| 39.61 | 39.87 | 38.55 | 38.59 | -2.60% | |
| 41.41 | 42.06 | 39.55 | 39.62 | -4.46% | |
| 39.50 | 41.67 | 39.42 | 41.47 | +6.20% | |
| 38.99 | 39.28 | 38.48 | 39.05 | +0.80% | |
| 38.96 | 39.30 | 38.59 | 38.74 | -0.56% | |
| 38.20 | 39.07 | 38.17 | 38.96 | +1.99% | |
| 38.45 | 38.59 | 37.70 | 38.20 | -1.32% | |
| 38.87 | 39.32 | 38.63 | 38.71 | -0.31% | |
| 38.69 | 39.24 | 38.13 | 38.83 | +1.52% | |
| 37.30 | 38.37 | 37.27 | 38.25 | +1.65% | |
| 37.46 | 37.69 | 37.08 | 37.63 | +2.14% | |
| 37.17 | 38.03 | 36.82 | 36.84 | -1.05% | |
| 37.00 | 37.41 | 36.77 | 37.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the VTOL chart for longer ranges.