NYSE · VTOL · stock
Bristow Group Inc. (VTOL) stock price history
Every NYSE trading session of Bristow Group Inc. from Jan 22, 2013 to Sep 28, 2026: 3,442 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VTOL adjusted close, 2013 to 2026
- $67.72
- All time high, 2013
- $50.23
- 52 week high, $34.83 low
- 3,442
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
VTOL key facts
- Bristow Group Inc. (VTOL) closed at $42.16 on Sep 28, 2026 on NYSE.
- VTOL's all time high close is $67.72, set on Dec 6, 2013; its all time low close is $7.20 on Apr 21, 2020.
- VTOL's 52 week range is $34.83 to $50.23.
- VTOL returned +12.0% over the year to Sep 28, 2026 and +35.1% over five years.
- Over ten years VTOL returned +172%, +10.5% a year compounded.
- VTOL's deepest drawdown was -89.4% from Dec 6, 2013 to Apr 21, 2020.
- DataCedar holds 3,442 daily sessions of VTOL history from Jan 22, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
VTOL price chart, 2013 to 2026
VTOL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | +0.6% |
| 6 months | -8.1% |
| Year to date | +15.6% |
| 1 year | +12.0% |
| 3 years | +48.7% |
| 5 years | +35.1% |
| 10 years | +171.8% |
| Since Jan 22, 2013 | +17.5% |
| Compound annual growth, 13.7 years | +1.2% |
VTOL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $67.72 on Dec 6, 2013
- All time low close
- $7.20 on Apr 21, 2020
- 52 week high
- $50.23 on May 5, 2026
- 52 week low
- $34.83 on Nov 5, 2025
- Deepest drawdown
- -89.4% from Dec 6, 2013 to Apr 21, 2020, not yet recovered
- Best single session
- +55.2% on Jun 12, 2020
- Worst single session
- -25.3% on Mar 16, 2020
- Volatility, 1 year annualised
- 32.3%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2016, +52%
- Worst calendar year
- 2015, -47%
VTOL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jan 22, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $36.37 | $50.23 | $36.17 | $42.16 | +15.8% | 42.9M | 185 |
| 2025 | $34.49 | $42.64 | $24.96 | $36.41 | +6.8% | 41.8M | 250 |
| 2024 | $28.09 | $41.26 | $24.19 | $34.10 | +21.3% | 30.9M | 252 |
| 2023 | $27.14 | $31.70 | $19.96 | $28.11 | +4.2% | 28.1M | 250 |
| 2022 | $31.49 | $39.87 | $21.48 | $26.97 | -14.3% | 21.5M | 251 |
| 2021 | $26.33 | $39.49 | $23.88 | $31.49 | +20.3% | 33.7M | 252 |
| 2020 | $20.40 | $30.64 | $6.96 | $26.17 | +29.4% | 34M | 253 |
| 2019 | $17.12 | $24.72 | $13.82 | $20.22 | +16.4% | 12.8M | 252 |
| 2018 | $21.47 | $28.29 | $16.13 | $17.38 | -18.7% | 7.7M | 251 |
| 2017 | $34.20 | $35.25 | $15.91 | $21.37 | -36.7% | 9.7M | 251 |
| 2016 | $22.19 | $34.20 | $13.76 | $33.74 | +52.2% | 13.5M | 252 |
| 2015 | $42.39 | $48.91 | $18.07 | $22.17 | -47.3% | 16.7M | 252 |
| 2014 | $61.36 | $63.61 | $38.83 | $42.05 | -31.5% | 13.6M | 252 |
| 2013 | $23.86 | $68.88 | $23.86 | $61.36 | n/a | 14.9M | 239 |
VTOL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $42.16 | -7.1% |
| August 2026 | $45.39 | +0.2% |
| July 2026 | $45.32 | +9.7% |
| June 2026 | $41.32 | -0.8% |
| May 2026 | $41.64 | -15.0% |
| April 2026 | $48.99 | +4.8% |
| March 2026 | $46.75 | -1.4% |
| February 2026 | $47.42 | +8.5% |
| January 2026 | $43.70 | +20.0% |
| December 2025 | $36.41 | -2.4% |
| November 2025 | $37.29 | -7.8% |
| October 2025 | $40.46 | +12.8% |
About the VTOL data
Daily bars. 3,442 sessions from Jan 22, 2013 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 22, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VTOL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
VTOL share price history
