Bristow Inc

VTOL
🏛️ usa →
36.30
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 37.69 37.74 36.07 36.30 0.1M
2025-09-26 37.49 38.43 37.23 37.87 0.1M
2025-09-25 36.97 37.26 36.57 37.21 0.1M
2025-09-24 37.68 38.20 37.09 37.12 0.1M
2025-09-23 37.01 38.19 36.65 37.32 0.1M
2025-09-22 36.75 36.98 36.27 36.72 0.1M
2025-09-19 38.12 38.12 37.03 37.09 0.3M
2025-09-18 37.83 38.62 37.32 38.37 0.2M
2025-09-17 37.70 38.30 37.25 37.65 0.1M
2025-09-16 37.93 38.16 37.69 37.87 0.1M
2025-09-15 38.04 38.15 37.51 37.70 0.2M
2025-09-12 38.05 38.27 37.55 37.72 0.1M
2025-09-11 37.23 38.29 37.00 38.27 0.2M
2025-09-10 37.73 38.20 37.38 37.50 0.1M
2025-09-09 38.15 38.50 37.47 37.71 0.1M
2025-09-08 38.22 38.43 37.10 38.04 0.2M
2025-09-05 36.86 37.83 36.80 37.82 0.2M
2025-09-04 37.07 37.78 36.54 37.34 0.2M
2025-09-03 37.39 37.73 36.57 37.09 0.1M
2025-09-02 38.01 38.43 37.67 37.70 0.1M
2025-08-29 38.52 38.78 38.21 38.51 0.1M
2025-08-28 38.45 38.58 37.83 38.46 0.2M
2025-08-27 37.66 38.46 37.66 38.06 0.1M
2025-08-26 37.97 38.22 37.66 37.66 0.1M
2025-08-25 37.77 38.83 37.77 38.00 0.1M
2025-08-22 37.67 38.91 37.40 38.61 0.2M
2025-08-21 37.22 37.66 37.08 37.38 0.1M
2025-08-20 37.71 38.32 37.01 37.16 0.1M
2025-08-19 38.09 38.43 37.16 37.53 0.1M
2025-08-18 37.95 38.71 37.95 38.20 0.2M
2025-08-15 37.66 38.27 37.13 37.89 0.1M
2025-08-14 37.86 38.25 37.23 37.68 0.1M
2025-08-13 38.50 38.88 38.02 38.31 0.2M
2025-08-12 37.87 38.50 37.74 38.20 0.3M
2025-08-11 38.02 38.37 37.07 37.62 0.2M
2025-08-08 38.85 38.85 37.44 38.00 0.2M
2025-08-07 38.29 38.74 36.88 38.45 0.5M
2025-08-06 36.88 39.32 36.31 38.20 0.4M
2025-08-05 34.00 35.31 33.72 35.08 0.1M
2025-08-04 33.01 33.95 33.01 33.93 0.1M
2025-08-01 34.03 34.19 32.76 33.13 0.1M
2025-07-31 35.19 35.50 34.08 34.57 0.1M
2025-07-30 36.00 36.21 35.15 35.55 0.1M
2025-07-29 36.59 36.59 35.87 36.10 0.2M
2025-07-28 36.30 37.02 36.16 36.25 0.1M
2025-07-25 36.84 36.84 35.94 36.01 0.1M
2025-07-24 36.41 37.14 36.30 36.89 0.1M
2025-07-23 35.93 36.73 35.93 36.73 0.2M
2025-07-22 35.33 35.94 35.25 35.71 0.2M
2025-07-21 35.72 35.78 35.30 35.40 0.1M
2025-07-18 35.59 35.64 35.10 35.37 0.1M
2025-07-17 34.48 35.55 34.41 35.32 0.2M
2025-07-16 34.87 34.92 34.29 34.68 0.1M
2025-07-15 35.70 35.74 34.65 34.70 0.2M
2025-07-14 35.80 35.83 35.03 35.68 0.2M
2025-07-11 35.48 36.14 35.13 36.03 0.1M
2025-07-10 34.76 35.60 34.51 35.42 0.2M
2025-07-09 34.73 35.02 34.31 34.89 0.1M
2025-07-08 33.83 35.00 33.71 34.78 0.2M
2025-07-07 33.81 34.27 33.23 33.66 0.1M
2025-07-03 34.12 34.55 33.85 34.22 0.1M
2025-07-02 34.03 34.05 33.26 34.04 0.1M
2025-07-01 32.99 34.27 32.43 33.76 0.2M
2025-06-30 33.25 33.39 32.95 32.97 0.2M
2025-06-27 33.48 33.78 33.09 33.35 0.7M
2025-06-26 32.79 33.47 32.53 33.31 0.1M
2025-06-25 31.89 32.73 31.76 32.42 0.2M
2025-06-24 31.79 32.31 31.77 32.00 0.1M
2025-06-23 33.50 33.50 31.79 32.01 0.2M
2025-06-20 33.89 33.89 33.00 33.24 0.2M
2025-06-18 34.04 34.38 33.61 33.82 0.2M
2025-06-17 34.44 35.34 34.08 34.10 0.2M
2025-06-16 34.26 34.42 33.78 34.11 0.2M
2025-06-13 34.21 34.49 33.43 34.31 0.2M
2025-06-12 32.88 33.75 32.72 33.71 0.3M
2025-06-11 32.71 33.55 32.37 33.44 0.4M
2025-06-10 31.30 32.53 30.74 32.48 0.7M
2025-06-09 30.56 31.09 30.45 30.98 0.3M
2025-06-06 30.18 30.50 29.86 30.42 0.1M
2025-06-05 29.76 29.92 29.26 29.65 0.1M
2025-06-04 30.50 30.77 29.51 29.66 0.1M
2025-06-03 29.51 30.69 29.37 30.60 0.3M
2025-06-02 29.49 29.91 29.42 29.61 0.1M
2025-05-30 30.00 30.04 29.16 29.26 0.1M
2025-05-29 29.84 30.21 29.43 30.15 0.3M
2025-05-28 29.98 30.29 29.51 29.72 0.2M
2025-05-27 29.01 29.73 28.81 29.72 0.3M
2025-05-23 28.03 28.99 28.03 28.97 0.3M
2025-05-22 29.11 29.11 28.30 28.70 0.2M
2025-05-21 29.23 29.53 28.94 29.16 0.2M
2025-05-20 29.57 30.18 29.41 29.58 0.1M
2025-05-19 29.76 29.95 29.35 29.61 0.1M
2025-05-16 29.96 30.25 29.70 30.00 0.2M
2025-05-15 29.93 30.06 29.18 29.97 0.1M
2025-05-14 29.98 30.33 29.83 30.04 0.2M
2025-05-13 30.25 30.84 30.17 30.22 0.2M
2025-05-12 29.90 31.02 29.79 30.18 0.3M
2025-05-09 29.21 30.06 29.00 29.71 0.3M
2025-05-08 28.23 29.04 28.18 28.73 0.2M
2025-05-07 28.74 29.05 26.53 27.77 0.3M
2025-05-06 29.66 30.20 29.43 29.49 0.1M
2025-05-05 29.57 30.08 29.51 29.56 0.1M
2025-05-02 29.95 30.25 29.36 30.16 0.1M
2025-05-01 28.81 29.68 28.63 29.42 0.1M
2025-04-30 29.46 29.46 28.25 29.04 0.1M
2025-04-29 29.79 30.13 29.48 29.72 0.1M
2025-04-28 29.56 30.08 29.56 29.83 0.1M
2025-04-25 29.29 29.98 28.98 29.83 0.1M
2025-04-24 28.77 29.51 28.67 29.30 0.1M
2025-04-23 28.98 29.50 28.37 28.63 0.2M
2025-04-22 28.62 29.01 27.94 28.60 0.2M
2025-04-21 28.53 28.84 27.99 28.38 0.2M
2025-04-17 28.37 29.46 28.37 29.03 0.1M
2025-04-16 28.07 28.70 27.98 28.26 0.2M
2025-04-15 27.53 28.58 27.53 28.09 0.2M
2025-04-14 27.99 28.27 27.50 27.92 0.2M
2025-04-11 26.44 27.70 26.12 27.33 0.2M
2025-04-10 27.39 27.44 25.84 26.31 0.2M
2025-04-09 25.11 29.02 25.11 28.35 0.2M
2025-04-08 28.07 28.07 25.42 25.74 0.2M
2025-04-07 25.93 27.91 25.53 26.77 0.2M
2025-04-04 28.50 28.88 26.31 26.89 0.3M
2025-04-03 31.03 31.47 29.61 29.86 0.2M
2025-04-02 32.36 33.28 32.24 33.00 0.2M
2025-04-01 31.41 32.63 31.39 32.46 0.1M
2025-03-31 31.63 31.98 30.98 31.58 0.1M
2025-03-28 32.40 32.49 31.36 31.82 0.1M
2025-03-27 32.08 32.64 31.96 32.55 0.1M
2025-03-26 32.57 33.00 31.94 32.09 0.1M
2025-03-25 32.13 32.75 32.13 32.38 0.2M
2025-03-24 31.73 32.46 31.73 32.19 0.1M
2025-03-21 31.72 31.95 31.21 31.42 0.3M
2025-03-20 31.63 32.34 31.53 32.11 0.1M
2025-03-19 31.54 32.34 31.52 31.97 0.1M
2025-03-18 31.64 31.85 31.07 31.33 0.1M
2025-03-17 31.23 31.91 31.23 31.60 0.1M
2025-03-14 31.22 31.44 30.95 31.39 0.1M
2025-03-13 31.52 31.85 30.80 31.02 0.1M
2025-03-12 31.91 32.13 31.36 31.56 0.1M
2025-03-11 31.68 32.38 31.55 31.97 0.1M
2025-03-10 32.00 32.50 31.19 31.57 0.2M
2025-03-07 32.50 33.17 32.38 32.60 0.1M
2025-03-06 32.52 32.70 31.79 32.29 0.1M
2025-03-05 32.76 33.49 32.13 32.70 0.1M
2025-03-04 33.79 33.92 32.48 33.15 0.2M
2025-03-03 36.81 37.45 34.05 34.17 0.2M
2025-02-28 37.79 37.79 36.33 37.04 0.2M
2025-02-27 35.71 38.64 35.71 38.02 0.4M
2025-02-26 35.24 35.74 34.66 34.81 0.2M
2025-02-25 35.99 36.20 35.12 35.47 0.2M
2025-02-24 35.78 36.08 35.12 35.77 0.1M
2025-02-21 36.69 36.69 35.51 35.81 0.1M
2025-02-20 36.26 36.52 35.88 36.34 0.1M
2025-02-19 36.71 36.80 36.27 36.60 0.1M
2025-02-18 36.57 36.95 35.82 36.75 0.1M
2025-02-14 36.35 36.50 36.04 36.44 0.1M
2025-02-13 36.00 36.05 35.16 35.99 0.1M
2025-02-12 36.01 36.16 35.70 35.95 0.1M
2025-02-11 35.96 36.50 35.47 36.48 0.1M
2025-02-10 35.03 36.17 35.03 36.05 0.1M
2025-02-07 34.96 35.28 34.64 34.75 0.1M
2025-02-06 35.50 35.50 34.57 35.04 0.1M
2025-02-05 35.12 35.22 34.80 35.16 0.1M
2025-02-04 33.62 35.16 33.43 35.13 0.1M
2025-02-03 33.25 34.25 32.93 33.75 0.2M
2025-01-31 34.04 34.04 33.07 33.37 0.1M
2025-01-30 34.64 34.98 33.71 33.99 0.1M
2025-01-29 33.98 34.57 33.76 34.20 0.1M
2025-01-28 34.48 34.85 33.91 34.31 0.1M
2025-01-27 34.87 35.38 34.41 34.51 0.1M
2025-01-24 35.09 35.30 34.71 35.17 0.1M
2025-01-23 35.29 35.58 34.94 35.18 0.1M
2025-01-22 36.13 36.13 35.20 35.24 0.2M
2025-01-21 36.66 36.88 36.30 36.57 0.1M
2025-01-17 36.64 37.04 36.17 36.52 0.1M
2025-01-16 36.66 36.91 35.81 36.35 0.1M
2025-01-15 35.97 36.74 35.75 36.68 0.1M
2025-01-14 34.84 35.65 34.84 35.64 0.1M
2025-01-13 34.75 35.39 34.54 34.78 0.1M
2025-01-10 35.64 35.79 34.28 34.74 0.1M
2025-01-08 35.15 35.37 34.76 35.32 0.1M
2025-01-07 35.44 35.45 34.94 35.39 0.1M
2025-01-06 36.46 36.51 35.17 35.47 0.1M
2025-01-03 35.66 35.95 35.05 35.91 0.1M
2025-01-02 34.69 35.51 34.69 35.30 0.1M