Bristow Group Inc. (VTOL) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -0.6%
- 3M
- -11.7%
- YTD
- +14.5%
- 1Y
- +27.0%
- 3Y
- +13.4%
- 5Y
- +10.4%
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
- +27.7%
VTOL Stock Price Trajectory (2013–2026)
As of July 8, 2026, Bristow Group Inc. (VTOL) trades at $42.76, representing a +27.0% return over the past year. The stock has delivered a +64.9% total return over five years (+10.4% 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 -58.8%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers AIR (+93.5% 1Y), AVAV (-32.5% 1Y), and FLYW (+55.6% 1Y), VTOL has underperformed the peer group average. Compare VTOL vs AIR →
VTOL Historical Price Data · from 2013
Rows 1–50 of 3,385| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 42.56 | 43.21 | 42.56 | 42.76 | 239K | +1.57% |
| 2026-07-06 | 41.40 | 42.44 | 41.39 | 42.10 | 220K | +1.67% |
| 2026-07-02 | 40.98 | 41.55 | 40.98 | 41.41 | 223K | +1.84% |
| 2026-07-01 | 41.42 | 41.82 | 40.56 | 40.66 | 248K | -1.60% |
| 2026-06-30 | 41.24 | 41.99 | 41.24 | 41.32 | 184K | -0.55% |
| 2026-06-29 | 41.89 | 42.40 | 41.24 | 41.55 | 303K | -0.88% |
| 2026-06-26 | 40.99 | 41.97 | 40.83 | 41.92 | 197K | +1.28% |
| 2026-06-25 | 41.42 | 41.77 | 40.84 | 41.39 | 273K | +0.58% |
| 2026-06-24 | 42.10 | 42.10 | 40.73 | 41.15 | 320K | -3.47% |
| 2026-06-23 | 42.36 | 43.88 | 42.36 | 42.63 | 328K | +0.52% |
| 2026-06-22 | 42.15 | 42.53 | 41.54 | 42.41 | 265K | +0.14% |
| 2026-06-18 | 42.47 | 42.73 | 41.55 | 42.35 | 1.06M | -0.19% |
| 2026-06-17 | 43.81 | 43.81 | 42.29 | 42.43 | 245K | -1.65% |
| 2026-06-16 | 42.91 | 43.99 | 42.84 | 43.14 | 214K | +0.02% |
| 2026-06-15 | 43.49 | 44.49 | 42.99 | 43.13 | 79K | -1.89% |
| 2026-06-12 | 43.25 | 44.52 | 43.10 | 43.96 | 195K | +2.04% |
| 2026-06-11 | 43.27 | 43.78 | 42.48 | 43.08 | 135K | +0.65% |
| 2026-06-10 | 42.79 | 43.60 | 42.55 | 42.80 | 98K | -0.12% |
| 2026-06-09 | 43.07 | 43.51 | 42.33 | 42.85 | 159K | -0.35% |
| 2026-06-08 | 42.09 | 43.13 | 41.97 | 43.00 | 195K | +3.27% |
| 2026-06-05 | 42.07 | 42.07 | 41.18 | 41.64 | 242K | -1.07% |
| 2026-06-04 | 41.95 | 42.26 | 41.20 | 42.09 | 133K | +2.26% |
| 2026-06-03 | 42.31 | 42.58 | 41.09 | 41.16 | 219K | -2.49% |
| 2026-06-02 | 42.07 | 43.24 | 42.07 | 42.21 | 241K | +1.10% |
| 2026-06-01 | 41.48 | 42.11 | 41.35 | 41.75 | 216K | +0.26% |
| 2026-05-29 | 42.00 | 42.34 | 41.62 | 41.64 | 107K | -0.79% |
| 2026-05-28 | 41.89 | 42.23 | 41.43 | 41.97 | 166K | -0.50% |
| 2026-05-27 | 43.01 | 43.32 | 41.96 | 42.18 | 141K | -2.97% |
| 2026-05-26 | 42.80 | 44.32 | 42.65 | 43.47 | 157K | +1.73% |
| 2026-05-22 | 42.73 | 43.50 | 42.26 | 42.73 | 38K | -0.63% |
| 2026-05-21 | 43.04 | 44.15 | 42.74 | 43.00 | 203K | -0.32% |
| 2026-05-20 | 42.23 | 43.31 | 42.22 | 43.14 | 172K | +2.71% |
| 2026-05-19 | 42.37 | 42.85 | 41.91 | 42.00 | 133K | -1.18% |
| 2026-05-18 | 42.38 | 43.19 | 41.83 | 42.50 | 202K | +0.78% |
| 2026-05-15 | 42.15 | 42.48 | 41.50 | 42.17 | 197K | -1.06% |
| 2026-05-14 | 42.16 | 42.81 | 41.95 | 42.62 | 142K | +1.21% |
| 2026-05-13 | 41.98 | 43.47 | 41.59 | 42.11 | 241K | -0.47% |
| 2026-05-12 | 42.56 | 42.92 | 41.59 | 42.31 | 192K | -0.28% |
| 2026-05-11 | 42.47 | 43.04 | 41.45 | 42.43 | 202K | +0.17% |
| 2026-05-08 | 42.48 | 42.95 | 42.02 | 42.36 | 203K | -0.45% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +27.0% over the past year, beating its 5-year annualized CAGR of +10.4%. 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 +27.0% 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.