XNYS
Datos históricos de Bristow Group Inc.
Bristow Group Inc. · VTOL
$40.69
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:33:44 UTC
- Variación en el periodo
- +10.45%
- Máximo
- US$50.38
- 5 de mayo de 2026
- Mínimo
- US$35.03
- 5 de noviembre de 2025
- Volumen medio diario
- 0.22 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 40.92 | 40.93 | 40.23 | 40.69 | +0.12% | 139,893.296 |
| 8 oct 2026 | 40.68 | 40.83 | 39.82 | 40.64 | +1.70% | 154,767.017 |
| 7 oct 2026 | 40.30 | 40.46 | 39.35 | 39.96 | −0.87% | 209,481.597 |
| 6 oct 2026 | 40.76 | 40.76 | 39.49 | 40.31 | −0.30% | 215,472.083 |
| 5 oct 2026 | 40.24 | 41.32 | 40.24 | 40.43 | +0.42% | 253,302.621 |
| 2 oct 2026 | 40.26 | 40.78 | 40.12 | 40.26 | −0.10% | 152,490.981 |
| 1 oct 2026 | 40.88 | 40.93 | 39.91 | 40.30 | −1.03% | 153,857.57 |
| 30 sep 2026 | 41.05 | 41.17 | 40.09 | 40.72 | −0.63% | 222,130.335 |
| 29 sep 2026 | 41.68 | 42.18 | 40.91 | 40.98 | −2.80% | 193,779.537 |
| 28 sep 2026 | 42.93 | 43.38 | 42.13 | 42.16 | −1.08% | 164,126.181 |
| 25 sep 2026 | 42.04 | 42.95 | 41.90 | 42.62 | +0.76% | 195,365.887 |
| 24 sep 2026 | 43.00 | 43.32 | 42.12 | 42.30 | −1.19% | 204,289.884 |
| 23 sep 2026 | 42.96 | 43.00 | 42.30 | 42.81 | +0.05% | 195,245.768 |
| 22 sep 2026 | 41.99 | 43.00 | 41.56 | 42.79 | +1.98% | 410,648.877 |
| 21 sep 2026 | 41.57 | 41.99 | 41.10 | 41.96 | +0.55% | 232,795.962 |
| 18 sep 2026 | 41.36 | 41.98 | 41.08 | 41.73 | +0.77% | 1.52 M |
| 17 sep 2026 | 41.51 | 41.84 | 41.23 | 41.41 | +0.19% | 200,312.673 |
| 16 sep 2026 | 42.02 | 42.38 | 40.71 | 41.33 | −2.29% | 307,505.666 |
| 15 sep 2026 | 42.12 | 42.56 | 41.73 | 42.30 | +0.88% | 286,901.538 |
| 14 sep 2026 | 42.53 | 43.05 | 41.66 | 41.93 | −1.80% | 324,446.902 |
| 11 sep 2026 | 43.10 | 43.16 | 42.08 | 42.70 | −0.12% | 172,002.78 |
| 10 sep 2026 | 43.58 | 43.58 | 42.25 | 42.75 | −1.09% | 179,524.034 |
| 9 sep 2026 | 44.13 | 44.16 | 43.03 | 43.22 | −0.92% | 225,248.351 |
| 8 sep 2026 | 43.51 | 44.42 | 43.28 | 43.62 | +0.69% | 328,998.006 |
| 4 sep 2026 | 43.31 | 43.69 | 42.56 | 43.32 | −0.87% | 188,293.412 |
| 3 sep 2026 | 45.67 | 45.67 | 43.44 | 43.70 | −3.30% | 276,008.452 |
| 2 sep 2026 | 44.62 | 45.95 | 44.62 | 45.19 | −0.35% | 308,139.229 |
| 1 sep 2026 | 45.61 | 46.09 | 45.06 | 45.35 | −0.09% | 357,282.108 |
| 31 ago 2026 | 44.12 | 45.96 | 42.04 | 45.39 | +3.80% | 327,219.403 |
| 28 ago 2026 | 45.92 | 45.92 | 43.57 | 43.73 | −4.64% | 233,415.862 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.