Bristow Group Inc. Common Stockのデータ

Bristow Group Inc. Common Stockの基本情報

名前 Bristow Group Inc. Common Stock
ティッカー VTOL
国 United States
上場年 nan
セクター Transportation

Bristow Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.08 27.88 28.11 28.44 63700.0 28.44
2021-02-12 27.98 26.85 27.82 27.68 42500.0 27.68
2021-02-11 28.75 27.47 27.99 28.0 259100.0 28.0
2021-02-10 28.46 27.54 28.46 28.15 303600.0 28.15
2021-02-09 28.37 27.71 27.86 28.05 245400.0 28.05
2021-02-08 28.02 27.37 27.55 27.86 128800.0 27.86
2021-02-05 27.79 26.72 27.53 27.19 122400.0 27.19
2021-02-04 27.82 26.0 26.0 27.21 121700.0 27.21
2021-02-03 26.96 25.0 25.0 25.76 98600.0 25.76
2021-02-02 26.71 25.28 25.52 26.18 41500.0 26.18
2021-02-01 25.46 24.06 24.62 25.36 68100.0 25.36
2021-01-29 26.27 24.02 25.17 24.21 85100.0 24.21
2021-01-28 25.55 24.11 25.42 25.16 93800.0 25.16
2021-01-27 26.53 24.79 25.64 24.97 87200.0 24.97
2021-01-26 26.94 26.05 26.05 26.1 39200.0 26.1
2021-01-25 27.94 26.12 27.94 26.61 42900.0 26.61
2021-01-22 28.05 26.2 26.55 28.01 84400.0 28.01
2021-01-21 27.99 26.52 27.99 27.19 68700.0 27.19
2021-01-20 28.51 27.41 28.51 28.02 49300.0 28.02
2021-01-19 28.97 27.84 28.67 28.17 37900.0 28.17
2021-01-15 30.26 28.08 29.33 28.28 48200.0 28.28
2021-01-14 30.4 28.54 28.54 29.93 102000.0 29.93
2021-01-13 29.26 28.06 29.25 28.62 37300.0 28.62
2021-01-12 29.29 27.64 27.64 29.25 60600.0 29.25
2021-01-11 28.05 26.77 27.17 27.6 49200.0 27.6
2021-01-08 28.66 27.44 28.66 27.68 41100.0 27.68
2021-01-07 29.25 27.54 28.51 28.51 64600.0 28.51
2021-01-06 29.42 28.04 28.04 28.41 172200.0 28.41
2021-01-05 28.46 26.65 26.65 27.37 95300.0 27.37
2021-01-04 26.67 25.75 26.48 26.5 63900.0 26.5
2020-12-31 26.85 26.0 26.45 26.32 35800.0 26.32
2020-12-30 27.06 25.84 25.93 26.25 45800.0 26.25
2020-12-29 26.46 25.84 26.46 26.14 34700.0 26.14
2020-12-28 27.04 26.09 26.85 26.32 44000.0 26.32
2020-12-24 27.17 26.38 26.89 26.6 24100.0 26.6
2020-12-23 27.41 26.38 26.38 27.0 65400.0 27.0
2020-12-22 27.12 26.01 26.69 26.09 74200.0 26.09
2020-12-21 27.7 26.22 26.81 26.77 157200.0 26.77
2020-12-18 29.81 26.71 29.44 27.82 580600.0 27.82
2020-12-17 30.78 29.24 30.13 29.4 226100.0 29.4
2020-12-16 30.71 29.89 30.17 29.98 139600.0 29.98
2020-12-15 30.82 29.2 29.82 30.35 146500.0 30.35
2020-12-14 30.16 29.28 29.35 29.5 181800.0 29.5
2020-12-11 29.32 28.36 28.8 29.15 102700.0 29.15
2020-12-10 29.51 27.77 27.87 28.93 101500.0 28.93
2020-12-09 28.67 27.05 28.05 28.1 106600.0 28.1
2020-12-08 27.87 26.66 26.66 27.78 67500.0 27.78
2020-12-07 28.41 26.57 28.41 27.13 91700.0 27.13
2020-12-04 29.0 23.98 24.32 28.49 432800.0 28.49
2020-12-03 24.15 23.32 23.97 24.03 387700.0 24.03
2020-12-02 24.57 22.94 23.28 23.92 74300.0 23.92
2020-12-01 23.44 22.55 22.68 23.37 111800.0 23.37
2020-11-30 24.02 21.93 23.7 22.25 225900.0 22.25
2020-11-27 24.55 23.53 24.44 23.88 38000.0 23.88
2020-11-25 25.0 24.22 24.58 24.61 57100.0 24.61
2020-11-24 26.11 24.5 24.51 24.85 180300.0 24.85
2020-11-23 24.39 23.74 23.76 24.3 264000.0 24.3
2020-11-20 23.7 22.65 22.65 23.56 64100.0 23.56
2020-11-19 23.01 21.76 22.46 22.91 172100.0 22.91
2020-11-18 23.68 22.53 23.06 22.58 106600.0 22.58
2020-11-17 23.32 22.79 22.79 23.17 122600.0 23.17
2020-11-16 23.26 22.46 22.75 23.09 537400.0 23.09
2020-11-13 22.61 21.68 22.36 22.47 352700.0 22.47
2020-11-12 22.9 21.66 22.57 22.0 116700.0 22.0
2020-11-11 23.0 22.17 22.96 22.75 71800.0 22.75
2020-11-10 23.22 22.36 23.0 22.77 169900.0 22.77
2020-11-09 24.0 22.89 23.5 22.94 174900.0 22.94
2020-11-06 23.75 22.0 23.69 22.55 135100.0 22.55
2020-11-05 23.89 21.2 21.2 23.54 143500.0 23.54
2020-11-04 21.64 20.75 21.18 21.07 68200.0 21.07
2020-11-03 22.26 21.24 22.09 21.82 39200.0 21.82
2020-11-02 21.93 20.44 20.83 21.64 89600.0 21.64
2020-10-30 21.02 20.3 21.02 20.78 54400.0 20.78
2020-10-29 21.13 19.84 20.27 21.13 66300.0 21.13
2020-10-28 21.03 19.49 20.1 20.38 89100.0 20.38
2020-10-27 21.63 20.11 20.94 20.55 65100.0 20.55
2020-10-26 22.75 20.82 22.6 21.0 42400.0 21.0
2020-10-23 23.7 22.46 23.11 22.84 51300.0 22.84
2020-10-22 23.22 22.34 22.35 23.19 63400.0 23.19
2020-10-21 23.65 22.29 23.4 22.4 49500.0 22.4
2020-10-20 23.6 23.13 23.28 23.38 58000.0 23.38
2020-10-19 23.7 22.78 23.22 22.93 66700.0 22.93
2020-10-16 23.92 22.9 23.49 22.96 53100.0 22.96
2020-10-15 23.79 22.99 23.47 23.68 92700.0 23.68
2020-10-14 24.41 23.79 24.36 23.93 140100.0 23.93
2020-10-13 24.54 23.75 24.16 24.05 103900.0 24.05
2020-10-12 24.55 23.56 24.26 24.18 167500.0 24.18
2020-10-09 24.35 23.49 24.17 24.1 158000.0 24.1
2020-10-08 24.35 23.78 24.32 24.01 181600.0 24.01
2020-10-07 24.13 23.62 23.93 23.92 130900.0 23.92
2020-10-06 24.4 23.58 24.05 23.63 130000.0 23.63
2020-10-05 24.74 23.86 24.22 24.04 178000.0 24.04
2020-10-02 24.07 21.64 21.65 23.97 215600.0 23.97
2020-10-01 21.91 21.14 21.43 21.81 137300.0 21.81
2020-09-30 22.03 20.99 21.11 21.25 238700.0 21.25
2020-09-29 21.02 20.23 20.73 20.93 193800.0 20.93
2020-09-28 21.02 20.05 20.4 20.84 223200.0 20.84
2020-09-25 20.64 19.59 19.98 20.14 329200.0 20.14
2020-09-24 20.62 19.56 20.32 20.23 224000.0 20.23
2020-09-23 21.66 20.29 21.36 20.39 194700.0 20.39
2020-09-22 22.92 21.08 22.51 21.43 772900.0 21.43
2020-09-21 22.94 21.28 22.5 22.52 609900.0 22.52
2020-09-18 24.07 22.9 24.0 23.2 3705400.0 23.2
2020-09-17 25.24 23.93 24.57 23.98 606000.0 23.98
2020-09-16 24.99 23.78 24.48 24.54 643300.0 24.54
2020-09-15 24.74 23.82 24.16 24.14 447400.0 24.14
2020-09-14 24.24 23.45 24.0 23.98 437000.0 23.98
2020-09-11 24.05 23.08 23.74 23.93 313600.0 23.93
2020-09-10 24.04 21.97 22.07 23.94 392200.0 23.94
2020-09-09 22.84 20.94 21.25 22.37 410500.0 22.37
2020-09-08 21.77 19.4 19.99 20.93 582700.0 20.93
2020-09-04 20.25 19.08 20.02 19.37 96400.0 19.37
2020-09-03 20.64 19.43 19.74 19.91 112400.0 19.91
2020-09-02 20.1 19.27 20.1 19.66 72100.0 19.66
2020-09-01 20.08 18.4 18.77 19.79 82400.0 19.79
2020-08-31 20.52 18.55 20.52 18.91 192800.0 18.91
2020-08-28 21.33 20.08 21.31 20.7 121600.0 20.7
2020-08-27 21.67 20.86 20.93 21.29 148400.0 21.29
2020-08-26 24.73 20.44 23.97 20.96 229000.0 20.96
2020-08-25 25.4 23.97 24.73 24.05 230700.0 24.05
2020-08-24 24.5 21.45 21.5 24.39 308600.0 24.39
2020-08-21 22.08 21.0 21.5 21.15 154800.0 21.15
2020-08-20 21.82 19.6 19.6 21.75 155900.0 21.75
2020-08-19 20.55 19.4 19.46 19.5 83500.0 19.5
2020-08-18 19.73 19.15 19.25 19.41 52800.0 19.41
2020-08-17 19.65 18.93 19.65 19.41 79300.0 19.41
2020-08-14 19.49 18.09 18.27 19.44 53900.0 19.44
2020-08-13 18.64 18.11 18.11 18.32 71500.0 18.32
2020-08-12 18.71 17.93 17.98 18.42 81000.0 18.42
2020-08-11 18.95 17.48 18.78 17.67 156900.0 17.67
2020-08-10 18.71 17.32 17.47 18.48 156400.0 18.48
2020-08-07 19.18 16.08 16.08 17.65 125300.0 17.65
2020-08-06 16.71 16.11 16.61 16.52 40800.0 16.52
2020-08-05 16.82 15.94 16.29 16.64 68300.0 16.64
2020-08-04 16.35 15.72 16.33 16.14 30800.0 16.14
2020-08-03 16.57 15.74 16.11 16.24 42500.0 16.24
2020-07-31 16.2 15.64 16.2 16.01 116600.0 16.01
2020-07-30 16.47 15.83 15.92 16.47 35700.0 16.47
2020-07-29 16.41 15.93 16.01 16.36 34500.0 16.36
2020-07-28 16.56 15.98 16.27 16.14 24400.0 16.14
2020-07-27 16.55 15.93 16.05 16.43 43400.0 16.43
2020-07-24 16.5 16.05 16.14 16.21 25200.0 16.21
2020-07-23 16.84 16.12 16.12 16.49 60400.0 16.49
2020-07-22 16.55 15.81 16.54 16.3 48100.0 16.3
2020-07-21 16.61 15.17 15.28 16.53 60700.0 16.53
2020-07-20 15.6 15.01 15.18 15.31 31900.0 15.31
2020-07-17 15.52 14.9 15.34 15.18 41900.0 15.18
2020-07-16 15.74 15.16 15.56 15.38 32000.0 15.38
2020-07-15 15.56 14.53 14.95 15.45 58800.0 15.45
2020-07-14 14.46 13.37 13.43 14.42 64300.0 14.42
2020-07-13 13.62 12.76 13.51 13.39 98200.0 13.39
2020-07-10 13.43 12.92 12.95 13.24 54700.0 13.24
2020-07-09 13.85 12.93 13.85 13.06 106500.0 13.06
2020-07-08 14.04 13.4 13.66 13.78 64100.0 13.78
2020-07-07 14.26 13.57 14.0 13.85 113600.0 13.85
2020-07-06 14.17 13.85 13.96 14.03 43200.0 14.03
2020-07-02 13.97 13.31 13.4 13.61 71400.0 13.61
2020-07-01 14.23 13.31 14.0 13.4 95000.0 13.4
2020-06-30 14.86 13.75 14.0 13.93 48300.0 13.93
2020-06-29 14.25 13.62 13.85 13.96 57300.0 13.96
2020-06-26 14.25 13.3 14.25 13.53 187000.0 13.53
2020-06-25 14.35 13.84 14.13 14.13 88500.0 14.13
2020-06-24 14.71 13.81 14.71 13.96 108200.0 13.96
2020-06-23 16.27 14.43 15.25 14.85 105600.0 14.85
2020-06-22 14.9 13.47 14.5 14.87 97500.0 14.87
2020-06-19 15.5 13.77 15.03 14.59 202300.0 14.59
2020-06-18 16.01 15.08 15.33 15.2 97000.0 15.2
2020-06-17 17.05 15.27 16.13 15.76 47700.0 15.76
2020-06-16 17.33 15.45 16.8 16.05 76900.0 16.05
2020-06-15 16.81 14.93 14.93 16.2 43000.0 16.2
2020-06-12 17.87 14.75 16.32 16.02 42900.0 16.02
2020-06-11 11.68 10.16 11.48 10.32 102900.0 10.32
2020-06-10 13.0 12.22 12.6 12.28 111700.0 12.28
2020-06-09 12.48 11.72 11.72 12.32 187000.0 12.32
2020-06-08 12.32 11.76 12.3 12.06 228500.0 12.06
2020-06-05 12.44 11.48 12.3 11.76 117800.0 11.76
2020-06-04 11.68 10.5 10.78 11.5 69300.0 11.5
2020-06-03 10.96 10.06 10.22 10.8 68300.0 10.8
2020-06-02 10.2 9.86 10.0 10.08 64800.0 10.08
2020-06-01 10.24 9.72 9.92 9.82 102100.0 9.82
2020-05-29 10.36 9.66 10.04 10.02 140500.0 10.02
2020-05-28 11.0 10.22 11.0 10.24 49200.0 10.24
2020-05-27 11.22 10.54 11.22 10.7 83800.0 10.7
2020-05-26 11.46 10.58 11.02 10.82 45500.0 10.82
2020-05-22 10.58 9.94 10.58 10.54 43000.0 10.54
2020-05-21 10.82 10.38 10.66 10.42 48600.0 10.42
2020-05-20 10.56 9.66 9.66 10.48 60200.0 10.48
2020-05-19 9.96 9.3 9.84 9.66 76000.0 9.66
2020-05-18 10.66 9.94 10.26 10.0 80900.0 10.0
2020-05-15 9.9 9.56 9.9 9.76 58500.0 9.76
2020-05-14 9.78 8.4 8.62 9.7 75000.0 9.7
2020-05-13 9.22 8.48 9.2 9.0 83300.0 9.0
2020-05-12 10.0 9.18 9.92 9.22 53700.0 9.22
2020-05-11 9.76 9.28 9.5 9.62 65500.0 9.62
2020-05-08 10.02 8.94 9.2 9.94 84900.0 9.94
2020-05-07 9.36 8.62 8.66 8.9 81800.0 8.9
2020-05-06 9.62 8.44 9.44 8.5 81100.0 8.5
2020-05-05 10.22 9.3 9.7 9.42 118600.0 9.42
2020-05-04 9.48 8.74 9.16 9.22 92000.0 9.22
2020-05-01 10.02 9.12 9.78 9.5 75600.0 9.5
2020-04-30 10.6 10.02 10.48 10.24 98100.0 10.24
2020-04-29 10.8 9.84 10.08 10.7 108300.0 10.7
2020-04-28 9.88 9.16 9.5 9.66 109300.0 9.66
2020-04-27 9.4 8.36 8.56 9.34 69800.0 9.34
2020-04-24 8.76 8.08 8.48 8.62 75300.0 8.62
2020-04-23 8.72 7.78 7.96 8.32 86900.0 8.32
2020-04-22 8.14 7.2 7.42 7.94 104300.0 7.94
2020-04-21 7.66 7.12 7.46 7.24 128900.0 7.24
2020-04-20 8.3 7.24 7.5 7.62 135300.0 7.62
2020-04-17 7.86 7.38 7.58 7.4 93900.0 7.4
2020-04-16 7.7 7.0 7.58 7.54 197000.0 7.54
2020-04-15 7.86 7.34 7.8 7.44 187200.0 7.44
2020-04-14 8.58 7.72 8.38 7.88 242300.0 7.88
2020-04-13 9.02 8.0 8.74 8.38 211800.0 8.38
2020-04-09 10.46 8.3 9.82 8.74 205300.0 8.74
2020-04-08 9.12 8.34 8.5 8.58 147500.0 8.58
2020-04-07 10.0 8.1 9.42 8.38 94900.0 8.38
2020-04-06 10.2 8.86 9.2 9.02 86500.0 9.02
2020-04-03 11.32 8.86 11.22 8.94 59900.0 8.94
2020-04-02 11.9 10.44 10.44 11.12 52300.0 11.12
2020-04-01 10.38 9.94 10.38 10.12 53400.0 10.12
2020-03-31 11.66 10.5 11.3 10.66 57200.0 10.66
2020-03-30 12.14 10.7 11.72 11.16 68500.0 11.16
2020-03-27 12.36 10.38 10.52 11.74 64400.0 11.74
2020-03-26 11.1 10.08 10.08 11.08 54400.0 11.08
2020-03-25 10.36 9.6 10.3 10.02 69800.0 10.02
2020-03-24 10.18 9.12 9.72 10.18 61300.0 10.18
2020-03-23 10.68 9.14 10.68 9.26 48700.0 9.26
2020-03-20 10.82 9.7 10.46 10.72 128600.0 10.72
2020-03-19 10.62 8.3 8.6 10.2 107800.0 10.2
2020-03-18 10.52 8.58 10.52 8.58 115800.0 8.58
2020-03-17 11.26 10.0 10.14 11.14 196700.0 11.14
2020-03-16 12.7 9.88 12.4 9.96 113700.0 9.96
2020-03-13 13.42 12.02 12.88 13.34 147700.0 13.34
2020-03-12 13.08 12.0 12.0 12.24 129100.0 12.24
2020-03-11 14.38 13.1 14.22 13.74 98100.0 13.74
2020-03-10 15.74 13.4 15.48 14.68 77500.0 14.68
2020-03-09 16.44 14.78 16.2 14.84 94600.0 14.84
2020-03-06 19.62 17.94 19.62 18.4 115600.0 18.4
2020-03-05 19.9 19.3 19.86 19.6 91800.0 19.6
2020-03-04 20.44 19.9 20.44 20.38 45100.0 20.38
2020-03-03 20.56 19.8 20.24 20.16 35800.0 20.16
2020-03-02 20.28 19.34 19.78 20.26 35900.0 20.26
2020-02-28 19.84 18.58 19.02 19.6 82300.0 19.6
2020-02-27 20.52 19.52 19.86 19.52 114700.0 19.52
2020-02-26 20.92 20.24 20.6 20.3 41800.0 20.3
2020-02-25 21.02 20.3 21.02 20.46 61200.0 20.46
2020-02-24 22.26 20.86 22.26 21.16 59700.0 21.16
2020-02-21 22.86 21.86 22.6 22.7 35300.0 22.7
2020-02-20 23.12 22.34 23.08 22.58 71100.0 22.58
2020-02-19 23.94 23.02 23.7 23.16 38700.0 23.16
2020-02-18 23.78 22.1 22.34 23.58 57800.0 23.58