Bristow Group Inc. (VTOL) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
VTOL Historical Performance
Short-Term Returns
VTOL Stock Price Trajectory (2013–2026)
As of May 8, 2026, Bristow Group Inc. (VTOL) trades at $42.55, representing a +53.2% return over the past year. The stock has delivered a +47.6% total return over five years (+8.0% 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 -59.1%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers AIR (+99.4% 1Y), AVAV (+5.1% 1Y), and FLYW (+62.7% 1Y), VTOL has underperformed the peer group average. Compare VTOL vs AIR →
VTOL Historical Price Data (2025–2026)
Showing 30 of 3,345 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 42.40 | 42.55 | 40.29 | 42.55 | 451K | -1.41% |
| 2026-05-06 | 44.93 | 45.56 | 42.59 | 43.16 | 526K | -11.70% |
| 2026-05-05 | 49.70 | 50.38 | 48.87 | 48.88 | 206K | -1.09% |
| 2026-05-04 | 49.26 | 49.70 | 48.86 | 49.42 | 161K | +0.26% |
| 2026-05-01 | 48.97 | 49.51 | 47.78 | 49.29 | 329K | +0.33% |
| 2026-04-30 | 48.63 | 49.36 | 48.63 | 49.13 | 109K | +0.20% |
| 2026-04-29 | 49.28 | 49.44 | 48.34 | 49.03 | 151K | -0.14% |
| 2026-04-28 | 49.68 | 49.73 | 48.54 | 49.10 | 188K | -0.04% |
| 2026-04-27 | 48.72 | 49.44 | 48.60 | 49.12 | 238K | +1.24% |
| 2026-04-24 | 48.16 | 48.99 | 47.61 | 48.52 | 213K | +0.56% |
| 2026-04-23 | 46.70 | 48.35 | 46.31 | 48.25 | 527K | +3.70% |
| 2026-04-22 | 47.36 | 47.85 | 46.33 | 46.53 | 393K | -0.83% |
| 2026-04-21 | 47.68 | 48.58 | 46.89 | 46.92 | 273K | -1.28% |
| 2026-04-20 | 48.17 | 48.23 | 47.30 | 47.53 | 221K | -1.98% |
| 2026-04-17 | 48.05 | 49.02 | 47.38 | 48.49 | 171K | -0.27% |
| 2026-04-16 | 48.99 | 49.57 | 48.40 | 48.62 | 161K | -1.34% |
| 2026-04-15 | 49.40 | 50.02 | 49.07 | 49.28 | 84K | -0.40% |
| 2026-04-14 | 49.88 | 50.08 | 49.31 | 49.48 | 93K | -1.06% |
| 2026-04-13 | 49.80 | 50.23 | 49.41 | 50.01 | 85K | +0.48% |
| 2026-04-10 | 49.02 | 49.85 | 48.48 | 49.77 | 133K | +0.81% |
| 2026-04-09 | 49.38 | 50.27 | 49.06 | 49.37 | 212K | +0.06% |
| 2026-04-08 | 48.63 | 49.43 | 48.04 | 49.34 | 310K | +1.90% |
| 2026-04-07 | 48.00 | 48.76 | 47.47 | 48.42 | 197K | +1.02% |
| 2026-04-06 | 46.84 | 47.94 | 46.79 | 47.93 | 143K | +1.46% |
| 2026-04-02 | 47.11 | 47.92 | 46.75 | 47.24 | 135K | +1.07% |
| 2026-04-01 | 46.64 | 47.67 | 46.14 | 46.74 | 232K | -0.32% |
| 2026-03-31 | 45.60 | 47.05 | 45.60 | 46.89 | 176K | +3.92% |
| 2026-03-30 | 46.49 | 46.49 | 44.96 | 45.12 | 125K | -1.91% |
| 2026-03-27 | 45.97 | 46.69 | 45.95 | 46.00 | 138K | -0.65% |
| 2026-03-26 | 45.43 | 46.40 | 45.43 | 46.30 | 106K | +0.96% |
See VTOL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs VTOL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare VTOL vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonVTOL — Frequently Asked Questions
Quick answers to the most common questions about buying VTOL stock.
How has VTOL stock performed recently?
VTOL returned +53.2% over the past year, beating its 5-year annualized CAGR of +8.0%. The stock trades above 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 +53.2% 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.