Bristow Group Inc. (VTOL) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -10.9%
- 3M
- -2.8%
- YTD
- +7.8%
- 1Y
- +10.6%
- 3Y
- +13.7%
- 5Y
- +3.9%
Loading 10-year price history...
VTOL Historical Performance
VTOL Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- +71.0%
- 2014 annual price return
- -31.5%
- 2015 annual price return
- -48.1%
- 2016 annual price return
- +50.4%
- 2017 annual price return
- -36.4%
- 2018 annual price return
- -19.4%
- 2019 annual price return
- +12.4%
- 2020 annual price return
- -13.6%
- 2021 annual price return
- +19.5%
- 2022 annual price return
- -18.2%
- 2023 annual price return
- +10.8%
- 2024 annual price return
- +21.7%
- 2025 annual price return
- +3.7%
- 2026 annual price return
- +21.4%
VTOL Stock Price Trajectory (2013–2026)
As of October 3, 2026, Bristow Group Inc. (VTOL) trades at $40.26, representing a +10.6% return over the past year. The stock has delivered a +22.0% total return over five years (+3.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $103.91 on December 6, 2013. From this peak, VTOL has corrected -61.3%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers AIR (+22.1% 1Y), AVAV (-60.9% 1Y), and FLYW (+29.4% 1Y), VTOL has underperformed the peer group average. Compare VTOL vs AIR →
VTOL Historical Price Data · from 2013
Rows 1–50 of 3,446| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 40.26 | 40.66 | 40.13 | 40.26 | 152K | -0.10% |
| 2026-10-01 | 40.88 | 40.88 | 39.91 | 40.30 | 154K | -1.03% |
| 2026-09-30 | 41.00 | 41.17 | 40.09 | 40.72 | 222K | -0.63% |
| 2026-09-29 | 41.68 | 42.18 | 40.91 | 40.98 | 194K | -2.80% |
| 2026-09-28 | 42.93 | 43.38 | 42.13 | 42.16 | 164K | -1.08% |
| 2026-09-25 | 42.44 | 42.95 | 41.97 | 42.62 | 181K | +0.76% |
| 2026-09-24 | 42.46 | 43.31 | 42.12 | 42.30 | 203K | -1.19% |
| 2026-09-23 | 42.96 | 43.00 | 42.14 | 42.81 | 195K | +0.05% |
| 2026-09-22 | 41.60 | 43.00 | 41.56 | 42.79 | 405K | +1.98% |
| 2026-09-21 | 41.34 | 41.98 | 41.09 | 41.96 | 228K | +0.55% |
| 2026-09-18 | 41.36 | 41.98 | 41.16 | 41.73 | 1.52M | +0.77% |
| 2026-09-17 | 41.73 | 41.84 | 41.23 | 41.41 | 200K | +0.19% |
| 2026-09-16 | 42.02 | 42.38 | 40.71 | 41.33 | 308K | -2.29% |
| 2026-09-15 | 42.12 | 42.31 | 41.73 | 42.30 | 287K | +0.88% |
| 2026-09-14 | 42.53 | 43.04 | 41.67 | 41.93 | 324K | -1.80% |
| 2026-09-11 | 43.14 | 43.16 | 42.17 | 42.70 | 172K | -0.12% |
| 2026-09-10 | 43.46 | 43.58 | 42.25 | 42.75 | 180K | -1.09% |
| 2026-09-09 | 44.14 | 44.14 | 43.03 | 43.22 | 225K | -0.92% |
| 2026-09-08 | 43.85 | 44.42 | 43.32 | 43.62 | 325K | +0.69% |
| 2026-09-04 | 43.31 | 43.69 | 42.56 | 43.32 | 186K | -0.87% |
| 2026-09-03 | 45.67 | 45.67 | 43.44 | 43.70 | 270K | -3.30% |
| 2026-09-02 | 44.62 | 45.95 | 44.62 | 45.19 | 306K | -0.35% |
| 2026-09-01 | 45.83 | 46.06 | 45.08 | 45.35 | 348K | -0.09% |
| 2026-08-31 | 44.43 | 45.90 | 44.43 | 45.39 | 325K | +3.80% |
| 2026-08-28 | 45.92 | 45.92 | 43.56 | 43.73 | 228K | -4.64% |
| 2026-08-27 | 44.76 | 46.27 | 44.28 | 45.86 | 238K | +1.80% |
| 2026-08-26 | 45.56 | 46.20 | 44.65 | 45.05 | 309K | -1.85% |
| 2026-08-25 | 45.79 | 46.50 | 45.55 | 45.90 | 302K | -0.11% |
| 2026-08-24 | 45.26 | 46.02 | 44.79 | 45.95 | 251K | +1.46% |
| 2026-08-21 | 45.63 | 47.34 | 44.80 | 45.29 | 201K | -1.41% |
| 2026-08-20 | 46.95 | 47.05 | 45.87 | 45.94 | 204K | -1.65% |
| 2026-08-19 | 46.21 | 47.00 | 45.84 | 46.71 | 301K | +1.79% |
| 2026-08-18 | 46.26 | 46.62 | 45.51 | 45.89 | 224K | -0.56% |
| 2026-08-17 | 46.68 | 46.78 | 45.98 | 46.15 | 131K | -0.82% |
| 2026-08-14 | 46.52 | 47.14 | 46.37 | 46.53 | 167K | +0.11% |
| 2026-08-13 | 46.05 | 46.62 | 45.60 | 46.48 | 200K | +1.20% |
| 2026-08-12 | 46.19 | 46.57 | 45.65 | 45.93 | 203K | -0.52% |
| 2026-08-11 | 46.79 | 47.17 | 45.83 | 46.17 | 172K | -0.77% |
| 2026-08-10 | 45.76 | 46.87 | 45.75 | 46.53 | 236K | +1.68% |
| 2026-08-07 | 44.57 | 46.08 | 44.37 | 45.76 | 209K | +1.67% |
| 2026-08-06 | 45.51 | 46.48 | 44.79 | 45.01 | 264K | +1.74% |
| 2026-08-05 | 45.39 | 45.61 | 41.64 | 44.24 | 511K | -7.33% |
| 2026-08-04 | 45.56 | 47.91 | 45.12 | 47.74 | 260K | +4.53% |
| 2026-08-03 | 45.00 | 45.76 | 44.60 | 45.67 | 235K | +0.77% |
| 2026-07-31 | 44.94 | 45.61 | 43.98 | 45.32 | 157K | +1.34% |
| 2026-07-30 | 45.10 | 45.69 | 44.29 | 44.72 | 179K | -0.45% |
| 2026-07-29 | 45.80 | 46.03 | 44.46 | 44.92 | 200K | -0.95% |
| 2026-07-28 | 46.15 | 46.18 | 45.12 | 45.35 | 130K | -1.65% |
| 2026-07-27 | 45.82 | 46.50 | 45.38 | 46.11 | 144K | +0.88% |
| 2026-07-24 | 45.59 | 46.16 | 45.54 | 45.71 | 126K | +1.22% |
VTOL Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
VTOL — Frequently Asked Questions
Quick answers to the most common questions about buying VTOL stock.
How has VTOL stock performed recently?
VTOL returned +10.6% over the past year, beating its 5-year annualized CAGR of +3.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is VTOL's all-time high price?
Bristow Group Inc. reached $103.91 on 2013-12-06. The 52-week high is $50.38. Current 1-year return of +10.6% places the stock closer to historical peaks.
Where can I download VTOL historical price data?
This page provides VTOL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.