U.S. markets close in 2 hours 40 minutes

Bristow Group Inc. (VTOL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
34.17+0.17 (+0.50%)
A partir del 01:16PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202434.0034.5333.8534.1734.1754,687
10 may 202433.7734.2533.7734.0034.00291,500
09 may 202432.3934.4232.0233.7133.71326,900
08 may 202428.5532.3627.5032.2532.25486,800
07 may 202428.6628.8728.4028.4828.48132,100
06 may 202427.8528.5627.8528.4628.46114,800
03 may 202427.4127.8827.2727.7027.70140,300
02 may 202426.4727.0726.2927.0027.00108,000
01 may 202426.2426.8426.0126.3126.3192,000
30 abr 202426.6626.8326.3026.3126.31145,000
29 abr 202427.2827.3126.8427.0227.0295,700
26 abr 202425.9327.0825.8927.0827.0899,500
25 abr 202426.1026.1525.4826.1226.1295,500
24 abr 202425.9326.1525.6526.1126.1196,100
23 abr 202424.8526.1824.8526.1426.14118,400
22 abr 202425.2825.4224.8825.1025.1090,500
19 abr 202424.9125.6224.9125.3025.30124,200
18 abr 202424.8425.5424.8425.0425.04116,200
17 abr 202424.9425.0624.3324.7824.78103,000
16 abr 202424.9425.0024.4824.8924.8981,200
15 abr 202425.8625.8825.0125.1325.1359,100
12 abr 202426.3526.3525.5525.5825.5893,300
11 abr 202426.3826.3925.9626.3826.3870,300
10 abr 202425.9626.4425.5926.2126.21111,100
09 abr 202426.9227.2926.5326.5426.5461,700
08 abr 202427.3327.3726.7026.7026.7070,900
05 abr 202427.1527.4727.0727.0927.0973,900
04 abr 202427.5327.7027.0127.1027.1073,000
03 abr 202426.7027.4226.5927.2627.2688,400
02 abr 202426.8727.1026.4826.6726.67125,800
01 abr 202427.3227.3226.7827.0727.0790,400
28 mar 202426.9627.3826.9227.2027.20119,900
27 mar 202426.2126.7826.2126.7826.7879,200
26 mar 202426.4026.4625.9926.0226.0297,400
25 mar 202425.9926.6025.9026.3326.3378,500
22 mar 202426.8826.9125.9926.0226.02111,700
21 mar 202426.8527.4226.7826.8226.82176,500
20 mar 202426.1027.0925.8626.8626.86106,800
19 mar 202425.6526.2825.4226.1926.19122,300
18 mar 202425.6726.0325.4225.6625.6683,200
15 mar 202425.7026.2825.6525.7525.75280,500
14 mar 202425.8326.0025.5325.7625.7675,900
13 mar 202426.0026.3025.4725.6525.65116,700
12 mar 202425.4925.9825.3925.8025.8095,100
11 mar 202425.4425.7525.3225.6625.6672,500
08 mar 202426.0126.0824.8125.6325.63126,600
07 mar 202426.0926.5426.0326.0426.0490,400
06 mar 202426.5127.0524.8926.0426.04198,100
05 mar 202427.3527.6727.1027.3027.3069,900
04 mar 202427.3027.4627.1627.3227.3278,600
01 mar 202427.0727.6127.0727.2727.2765,900
29 feb 202427.3927.6526.6526.9526.95117,700
28 feb 202427.3427.5027.0127.0727.0763,100
27 feb 202427.6927.8027.3627.4627.46168,200
26 feb 202427.1527.6327.0427.4427.4464,400
23 feb 202427.1927.5427.0427.3227.3259,900
22 feb 202427.3527.6727.1227.3627.3685,700
21 feb 202427.1827.7827.1827.5027.5075,700
20 feb 202426.9427.2426.9427.1527.15100,600
16 feb 202427.7027.7627.2427.2627.2684,800
15 feb 202426.8128.0126.8127.7827.78114,800
14 feb 202426.6526.9726.4726.6626.66130,700
13 feb 202427.0227.2726.2326.2926.29161,100
12 feb 202427.0527.8227.0027.4127.4194,100
09 feb 202426.8426.9626.4726.8126.8171,600
08 feb 202426.1426.7425.8926.6926.6980,400
07 feb 202426.0626.2025.8526.0326.0376,100
06 feb 202426.0326.2625.8526.0226.0288,600
05 feb 202425.6826.1125.4725.9025.9099,800
02 feb 202426.5126.7526.0026.0526.05111,000
01 feb 202426.6127.0426.6126.8526.85175,700
31 ene 202427.3327.3326.2226.3826.38120,500
30 ene 202427.0127.3126.9427.1527.15128,100
29 ene 202427.3727.5126.9727.4127.4187,500
26 ene 202427.2927.6226.0727.4827.4874,300
25 ene 202427.4627.4626.6727.1127.11122,300
24 ene 202426.8926.9526.5726.8426.84117,900
23 ene 202426.5126.8226.3526.4826.48126,600
22 ene 202426.0826.5726.0826.2926.29127,000
19 ene 202426.1426.1425.5725.7725.7784,000
18 ene 202425.8925.9625.5025.8925.8963,000
17 ene 202425.3725.8025.3725.7025.7098,900
16 ene 202426.1026.3225.6625.7425.74136,000
12 ene 202426.8527.0326.2926.3426.3470,900
11 ene 202426.0526.7325.8226.2126.21103,300
10 ene 202426.2526.6125.7826.0026.00111,800
09 ene 202427.0927.2426.3526.3826.38179,600
08 ene 202427.2927.5426.7927.3327.33121,200
05 ene 202427.2027.9127.2027.6227.6294,600
04 ene 202428.0928.0927.2027.2627.2692,400
03 ene 202428.2528.3927.6827.7027.70108,500
02 ene 202428.2528.6528.0028.1828.18107,100
29 dic 202328.9029.1628.2328.2728.27104,600
28 dic 202329.0729.2728.7028.8028.8062,800
27 dic 202329.1829.5029.0729.3029.3063,200
26 dic 202328.5729.1128.4329.0129.0146,000
22 dic 202328.4228.4227.8728.2728.2752,800
21 dic 202327.5528.1227.5528.1028.1066,800
20 dic 202327.7528.4427.4327.4827.4889,200
19 dic 202327.1427.7027.1427.5027.50109,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...