Stock listing
NYSE:VTOL Bristow Group, Inc. Stock
Home listing (NYSE) of Bristow Group, Inc.
Follow Bristow Group, Inc. into a list and get an email when it puts out news.
Share price · NYSE:VTOL
$41.99 USD -0.06 (-0.1%)
Close on Oct 30, 2026
- Day range
- $41.76 – $42.50 USDOct 30, 2026
- Volume
- 123,603 sharesOct 30, 2026
- Market cap
- $1.24B USDAt the close on Oct 30, 2026 · price × 29.64M shares outstanding
- 52-week range
- $35.03 – $50.38 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $10.99M USDMedian day 223,100 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:VTOL · Home | $41.99 USD | -0.06 (-0.1%) | 123,603 | $41.76 | $42.50 | $41.76 | $42.05 | Close on Oct 30, 2026 |
| Frankfurt:ERG1 | €37.00 EUR | +1.40 (+3.9%) | — | €37.00 | €37.00 | €37.00 | €35.60 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:VTOL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $41.99 | -0.06 | -0.1% | $41.76 | $42.50 | $41.76 | 123,603 | |
| $42.05 | +0.61 | +1.5% | $41.47 | $42.47 | $41.47 | 171,434 | |
| $41.44 | +0.47 | +1.1% | $41.05 | $41.77 | $40.72 | 180,985 | |
| $40.97 | +0.67 | +1.7% | $40.52 | $41.33 | $40.38 | 247,570 | |
| $40.30 | -0.24 | -0.6% | $40.33 | $41.52 | $40.13 | 182,345 | |
| $40.54 | +2.51 | +6.6% | $38.19 | $40.65 | $38.13 | 434,500 | |
| $38.03 | -0.51 | -1.3% | $38.30 | $38.30 | $37.17 | 202,600 | |
| $38.54 | -0.13 | -0.3% | $38.84 | $39.49 | $38.47 | 180,000 | |
| $38.67 | +0.07 | +0.2% | $38.81 | $39.95 | $38.08 | 239,600 | |
| $38.60 | -0.04 | -0.1% | $38.64 | $39.99 | $38.03 | 269,600 | |
| $38.64 | +0.76 | +2.0% | $38.24 | $39.17 | $37.71 | 306,400 | |
| $37.88 | -1.46 | -3.7% | $39.00 | $39.29 | $37.23 | 412,100 | |
| $39.34 | -1.95 | -4.7% | $41.84 | $42.25 | $39.29 | 282,200 | |
| $41.29 | +0.33 | +0.8% | $41.31 | $41.77 | $40.36 | 249,900 | |
| $40.96 | +0.27 | +0.7% | $41.04 | $41.57 | $40.82 | 174,000 | |
| $40.69 | +0.05 | +0.1% | $40.92 | $40.93 | $40.23 | 139,900 | |
| $40.64 | +0.68 | +1.7% | $40.68 | $40.83 | $39.82 | 154,800 | |
| $39.96 | -0.35 | -0.9% | $40.30 | $40.46 | $39.35 | 209,500 | |
| $40.31 | -0.12 | -0.3% | $40.76 | $40.76 | $39.49 | 215,500 | |
| $40.43 | +0.17 | +0.4% | $40.24 | $41.32 | $40.24 | 253,300 | |
| $40.26 | -0.04 | -0.1% | $40.26 | $40.78 | $40.12 | 152,500 | |
| $40.30 | -0.42 | -1.0% | $40.88 | $40.93 | $39.91 | 153,900 | |
| $40.72 | -0.26 | -0.6% | $41.05 | $41.17 | $40.09 | 222,100 | |
| $40.98 | -1.18 | -2.8% | $41.68 | $42.18 | $40.91 | 193,800 | |
| $42.16 | -0.46 | -1.1% | $42.93 | $43.38 | $42.13 | 164,100 | |
| $42.62 | +0.32 | +0.8% | $42.04 | $42.95 | $41.90 | 193,700 | |
| $42.30 | -0.51 | -1.2% | $43.00 | $43.32 | $42.12 | 204,300 | |
| $42.81 | +0.02 | 0.0% | $42.96 | $43.00 | $42.30 | 195,200 | |
| $42.79 | +0.83 | +2.0% | $41.99 | $43.00 | $41.56 | 410,600 | |
| $41.96 | +0.23 | +0.6% | $41.57 | $41.99 | $41.10 | 232,800 | |
| $41.73 | +0.32 | +0.8% | $41.36 | $41.98 | $41.08 | 1,524,500 | |
| $41.41 | +0.08 | +0.2% | $41.51 | $41.84 | $41.23 | 200,300 | |
| $41.33 | -0.97 | -2.3% | $42.02 | $42.38 | $40.71 | 307,500 | |
| $42.30 | +0.37 | +0.9% | $42.12 | $42.56 | $41.73 | 286,900 | |
| $41.93 | -0.77 | -1.8% | $42.53 | $43.05 | $41.66 | 324,400 | |
| $42.70 | -0.05 | -0.1% | $43.10 | $43.16 | $42.08 | 172,000 | |
| $42.75 | -0.47 | -1.1% | $43.58 | $43.58 | $42.25 | 179,500 | |
| $43.22 | -0.40 | -0.9% | $44.13 | $44.16 | $43.03 | 225,200 | |
| $43.62 | +0.30 | +0.7% | $43.51 | $44.42 | $43.28 | 329,000 | |
| $43.32 | -0.38 | -0.9% | $43.31 | $43.69 | $42.56 | 188,300 | |
| $43.70 | -1.49 | -3.3% | $45.67 | $45.67 | $43.44 | 276,000 | |
| $45.19 | -0.16 | -0.4% | $44.62 | $45.95 | $44.62 | 308,100 | |
| $45.35 | -0.04 | -0.1% | $45.61 | $46.09 | $45.06 | 357,300 | |
| $45.39 | +1.66 | +3.8% | $44.12 | $45.96 | $42.04 | 327,200 | |
| $43.73 | -2.13 | -4.6% | $45.92 | $45.92 | $43.57 | 233,400 | |
| $45.86 | +0.81 | +1.8% | $44.76 | $46.27 | $44.28 | 237,800 | |
| $45.05 | -0.85 | -1.9% | $45.56 | $46.20 | $44.65 | 316,300 | |
| $45.90 | -0.05 | -0.1% | $45.79 | $46.59 | $45.55 | 306,200 | |
| $45.95 | +0.66 | +1.5% | $45.26 | $46.02 | $44.79 | 251,400 | |
| $45.29 | -0.65 | -1.4% | $45.63 | $47.34 | $44.80 | 200,600 | |
| $45.94 | -0.77 | -1.6% | $46.95 | $47.05 | $45.87 | 204,300 | |
| $46.71 | +0.82 | +1.8% | $46.21 | $47.00 | $45.84 | 301,400 | |
| $45.89 | -0.26 | -0.6% | $46.26 | $46.62 | $45.51 | 224,100 | |
| $46.15 | -0.38 | -0.8% | $46.68 | $46.78 | $45.98 | 130,500 | |
| $46.53 | +0.05 | +0.1% | $46.52 | $47.14 | $46.37 | 166,800 | |
| $46.48 | +0.55 | +1.2% | $46.05 | $46.62 | $45.60 | 199,500 | |
| $45.93 | -0.24 | -0.5% | $46.19 | $46.57 | $45.65 | 203,300 | |
| $46.17 | -0.36 | -0.8% | $46.79 | $47.17 | $45.83 | 172,300 | |
| $46.53 | +0.77 | +1.7% | $45.76 | $46.87 | $45.75 | 235,600 | |
| $45.76 | +0.75 | +1.7% | $44.57 | $46.08 | $44.37 | 209,200 | |
| $45.01 | +0.77 | +1.7% | $45.51 | $46.48 | $44.79 | 264,300 | |
| $44.24 | -3.50 | -7.3% | $45.39 | $45.61 | $41.64 | 510,800 | |
| $47.74 | +2.07 | +4.5% | $45.56 | $47.91 | $45.12 | 259,400 | |
| $45.67 | +0.35 | +0.8% | $45.00 | $45.76 | $44.60 | 235,000 | |
| $45.32 | +0.60 | +1.3% | $44.94 | $45.61 | $43.98 | 157,400 | |
| $44.72 | -0.20 | -0.4% | $45.10 | $45.69 | $44.29 | 178,800 |
- Ticker
- NYSE:VTOL
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Airlines & airports
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 29, 2026
Bristow Group Declares Cash Dividend
Latest earnings call · Aug 5, 2026
Bristow Group (NYSE:VTOL) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 5, 2026
Q2 2026 Earnings Presentation
Earnings · 24 slides
Calls
Upcoming
Bristow Group (NYSE:VTOL) Q3 2026 Earnings Call
Wed, Nov 04, 2026 · 10:00 AM ET
Register
Replays
Bristow Group (NYSE:VTOL) Q2 2026 Earnings Call
Wed, Aug 05, 2026 · 10:00 AM ET
Watch TranscriptBristow Group (NYSE:VTOL) Q1 2026 Earnings Call
Wed, May 06, 2026 · 10:00 AM ET
Watch TranscriptBristow Group (NYSE:VTOL) Q4 2025 Earnings Call
Thu, Feb 26, 2026 · 10:00 AM ET
Watch Transcript
Latest news
Bristow Group Declares Cash Dividend
Oct 29, 2026
Closed $41.99 (-0.1%) on Oct 30, 2026
Bristow Group Announces Third Quarter 2026 Earnings Call
Oct 27, 2026
Closed $41.44 (+1.1%) on Oct 28, 2026
Five Norwegian Sites Selected to Host Hybrid-Electric Aircraft Demonstrations in 2027
Oct 19, 2026
Closed $38.60 (-0.1%) on Oct 19, 2026
Bristow Group Names Paul Armstrong as Incoming Chief Operating Officer, Government Services
Oct 15, 2026
Closed $37.88 (-3.7%) on Oct 15, 2026
Bristow Group reports second Quarter 2026 results
Aug 4, 2026
Closed $44.24 (-7.3%) on Aug 5, 2026
Bristow Group Announces Second Quarter 2026 Earnings Call
Jul 28, 2026
Closed $44.92 (-0.9%) on Jul 29, 2026
Bristow Group to Acquire Berry Aviation, Expanding Government Services Platform
Jun 23, 2026
Closed $42.63 (+0.5%) on Jun 23, 2026
Bristow Spotlights Advanced Air Mobility Milestones and Safety Performance in 2025 Sustainability Report
May 19, 2026
Closed $42.00 (-1.2%) on May 19, 2026
Bristow Group Reports First Quarter 2026 Results
May 5, 2026
Closed $43.16 (-11.7%) on May 6, 2026
Bristow Group Announces First Quarter 2026 Earnings Call
Apr 28, 2026
Closed $49.03 (-0.1%) on Apr 29, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 24 slides · Aug 5, 2026
Merger or Acquisition (June 2026)
Merger or acquisition · 12 slides · Jun 26, 2026
Q1 2026 Earnings Presentation
Earnings · 22 slides · May 6, 2026
Q4 2025 Earnings Presentation
Earnings · 26 slides · Feb 26, 2026
Bristow Group, Inc. on 6ix
- Sector
- Industrials
- Industry
- Airlines & airports
- News releases
- 23 in the last 12 months · 34 in all · newest Oct 29, 2026 · oldest 2025
- Calls
- 11 calls with a replay · 11 with a transcript · latest Aug 5, 2026
- Decks
- 129 decks · latest Aug 5, 2026
Where Bristow Group, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:VTOL · Home listing · This page | NYSE | United States | USD |
| LS Exchange:A2P6PL | LS Exchange | Germany | EUR |
| Lang & Schwarz:A2P6PL | Lang & Schwarz | Germany | EUR |
| BOATS:VTOL | BOATS | United States | USD |
| Frankfurt:ERG1 | Frankfurt | Germany | EUR |
| Dusseldorf:ERG1 | Dusseldorf | Germany | EUR |
| Tradegate:ERG1 | Tradegate | Germany | EUR |
| Stuttgart:ERG1 | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Bristow Group, Inc.