Bristow Group Stock Price History
| VTOL Stock | USD 36.52 0.17 0.47% |
Below is the normalized historical share price chart for Bristow Group extending back to January 22, 2013. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Bristow stands at 36.52, as last reported on the 18th of January 2025, with the highest price reaching 37.03 and the lowest price hitting 36.17 during the day.
If you're considering investing in Bristow Stock, it is important to understand the factors that can impact its price. As of now, Bristow Stock is very steady. Bristow Group secures Sharpe Ratio (or Efficiency) of 0.0752, which signifies that the company had a 0.0752% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Bristow Group, which you can use to evaluate the volatility of the firm. Please confirm Bristow's Risk Adjusted Performance of 0.0347, downside deviation of 1.81, and Mean Deviation of 1.48 to double-check if the risk estimate we provide is consistent with the expected return of 0.16%.
At this time, Bristow's Common Stock Shares Outstanding is quite stable compared to the past year. Stock Based Compensation To Revenue is expected to rise to 0.03 this year, although the value of Total Stockholder Equity will most likely fall to about 671.7 M. . At this time, Bristow's Price Book Value Ratio is quite stable compared to the past year. Price Earnings To Growth Ratio is expected to rise to 0.80 this year, although the value of Price Earnings Ratio is projected to rise to (128.18). Bristow Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 22nd of January 2013 | 200 Day MA 34.2028 | 50 Day MA 35.7548 | Beta 1.285 |
Bristow |
Sharpe Ratio = 0.0752
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | VTOL | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.1 actual daily | 18 82% of assets are more volatile |
Expected Return
| 0.16 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.08 actual daily | 5 95% of assets perform better |
Based on monthly moving average Bristow is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Bristow by adding it to a well-diversified portfolio.
Price Book 1.1678 | Enterprise Value Ebitda 7.9865 | Price Sales 0.7608 | Shares Float 24.6 M | Wall Street Target Price 48.5 |
Bristow Stock Price History Chart
There are several ways to analyze Bristow Stock price data. The simplest method is using a basic Bristow candlestick price chart, which shows Bristow price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | November 22, 2024 | 38.29 |
| Lowest Price | December 18, 2024 | 32.54 |
Bristow January 18, 2025 Stock Price Synopsis
Various analyses of Bristow's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Bristow Stock. It can be used to describe the percentage change in the price of Bristow from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Bristow Stock.| Bristow Price Action Indicator | 0.01 | |
| Bristow Price Daily Balance Of Power | 0.20 | |
| Bristow Price Rate Of Daily Change | 1.00 | |
| Bristow Accumulation Distribution | 1,507 |
Bristow January 18, 2025 Stock Price Analysis
Bristow Stock Price History Data
The price series of Bristow for the period between Sun, Oct 20, 2024 and Sat, Jan 18, 2025 has a statistical range of 5.75 with a coefficient of variation of 4.99. The daily prices for the period are distributed with arithmetic mean of 35.36. The median price for the last 90 days is 35.15. The company experienced 1:2 stock split on 12th of June 2020. Bristow Group paid out dividends to its shareholders on 2020-06-12.| Open | High | Low | Close | Volume | ||
| 01/17/2025 | 36.64 | 37.03 | 36.17 | 36.52 | 64,900 | |
| 01/16/2025 | 36.66 | 36.91 | 35.81 | 36.35 | 70,685 | |
| 01/15/2025 | 35.97 | 36.74 | 35.77 | 36.68 | 80,313 | |
| 01/14/2025 | 34.84 | 35.65 | 34.84 | 35.64 | 78,462 | |
| 01/13/2025 | 34.75 | 35.39 | 34.54 | 34.78 | 103,312 | |
| 01/10/2025 | 35.64 | 35.79 | 34.28 | 34.74 | 58,382 | |
| 01/08/2025 | 35.15 | 35.37 | 34.82 | 35.32 | 89,663 | |
| 01/07/2025 | 35.44 | 35.45 | 34.94 | 35.39 | 86,862 | |
| 01/06/2025 | 36.46 | 36.50 | 35.17 | 35.47 | 109,090 | |
| 01/03/2025 | 35.66 | 35.95 | 35.05 | 35.91 | 107,464 | |
| 01/02/2025 | 34.69 | 35.51 | 34.69 | 35.30 | 114,800 | |
| 12/31/2024 | 33.83 | 34.59 | 33.70 | 34.30 | 83,688 | |
| 12/30/2024 | 33.15 | 33.88 | 33.03 | 33.60 | 52,527 | |
| 12/27/2024 | 33.61 | 33.84 | 33.03 | 33.23 | 74,382 | |
| 12/26/2024 | 33.38 | 33.91 | 32.79 | 33.80 | 56,632 | |
| 12/24/2024 | 33.16 | 33.51 | 32.72 | 33.49 | 45,300 | |
| 12/23/2024 | 32.50 | 33.04 | 32.46 | 32.79 | 94,350 | |
| 12/20/2024 | 32.18 | 33.17 | 32.18 | 32.61 | 339,643 | |
| 12/19/2024 | 33.05 | 33.14 | 32.63 | 32.66 | 134,517 | |
| 12/18/2024 | 34.66 | 34.71 | 32.16 | 32.54 | 115,200 | |
| 12/17/2024 | 34.14 | 34.52 | 33.35 | 34.34 | 95,086 | |
| 12/16/2024 | 34.22 | 34.74 | 34.03 | 34.46 | 82,102 | |
| 12/13/2024 | 35.19 | 35.19 | 34.31 | 34.43 | 179,321 | |
| 12/12/2024 | 36.54 | 36.54 | 35.03 | 35.44 | 137,080 | |
| 12/11/2024 | 36.68 | 36.84 | 36.01 | 36.53 | 115,114 | |
| 12/10/2024 | 34.94 | 36.53 | 34.75 | 36.25 | 160,011 | |
| 12/09/2024 | 35.46 | 35.61 | 34.62 | 34.62 | 149,753 | |
| 12/06/2024 | 35.76 | 35.94 | 34.00 | 34.89 | 501,843 | |
| 12/05/2024 | 36.64 | 37.14 | 35.97 | 35.99 | 100,087 | |
| 12/04/2024 | 37.70 | 37.91 | 36.01 | 36.85 | 231,110 | |
| 12/03/2024 | 38.10 | 38.10 | 37.45 | 37.50 | 142,118 | |
| 12/02/2024 | 38.17 | 38.17 | 37.42 | 37.91 | 94,933 | |
| 11/29/2024 | 38.35 | 38.66 | 37.90 | 38.22 | 48,688 | |
| 11/27/2024 | 37.81 | 38.24 | 37.80 | 37.94 | 70,943 | |
| 11/26/2024 | 37.79 | 37.94 | 37.43 | 37.57 | 85,874 | |
| 11/25/2024 | 38.58 | 38.74 | 37.77 | 37.96 | 130,023 | |
| 11/22/2024 | 38.11 | 38.65 | 38.03 | 38.29 | 172,384 | |
| 11/21/2024 | 37.60 | 38.11 | 37.56 | 37.99 | 135,115 | |
| 11/20/2024 | 37.39 | 37.81 | 36.72 | 37.51 | 125,184 | |
| 11/19/2024 | 36.69 | 37.60 | 36.69 | 37.52 | 69,830 | |
| 11/18/2024 | 36.98 | 37.63 | 36.78 | 37.02 | 106,206 | |
| 11/15/2024 | 37.25 | 37.25 | 35.93 | 36.61 | 151,478 | |
| 11/14/2024 | 37.07 | 37.21 | 36.17 | 36.76 | 122,894 | |
| 11/13/2024 | 37.88 | 38.07 | 36.78 | 36.81 | 118,664 | |
| 11/12/2024 | 37.82 | 38.15 | 37.64 | 37.80 | 148,552 | |
| 11/11/2024 | 38.07 | 38.08 | 37.04 | 37.86 | 112,000 | |
| 11/08/2024 | 37.90 | 38.22 | 37.03 | 37.86 | 151,685 | |
| 11/07/2024 | 37.69 | 38.93 | 37.19 | 38.05 | 228,335 | |
| 11/06/2024 | 37.39 | 38.23 | 35.49 | 37.84 | 426,349 | |
| 11/05/2024 | 33.30 | 34.69 | 33.24 | 34.58 | 120,654 | |
| 11/04/2024 | 32.68 | 33.99 | 32.68 | 33.49 | 114,726 | |
| 11/01/2024 | 33.54 | 33.69 | 32.45 | 32.60 | 153,209 | |
| 10/31/2024 | 33.80 | 34.10 | 33.13 | 33.17 | 135,874 | |
| 10/30/2024 | 34.02 | 34.90 | 33.60 | 33.69 | 147,067 | |
| 10/29/2024 | 33.80 | 34.34 | 33.60 | 34.07 | 139,941 | |
| 10/28/2024 | 33.70 | 34.24 | 33.70 | 33.87 | 95,805 | |
| 10/25/2024 | 34.49 | 34.86 | 34.23 | 34.28 | 62,414 | |
| 10/24/2024 | 34.07 | 34.16 | 33.35 | 34.15 | 82,909 | |
| 10/23/2024 | 33.24 | 33.99 | 33.17 | 33.99 | 120,757 | |
| 10/22/2024 | 33.62 | 33.62 | 33.07 | 33.57 | 81,040 | |
| 10/21/2024 | 33.93 | 34.07 | 33.51 | 33.60 | 77,602 |
About Bristow Stock history
Bristow investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Bristow is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Bristow Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Bristow stock prices may prove useful in developing a viable investing in Bristow
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 25.3 M | 26.7 M | |
| Net Income Applicable To Common Shares | 20.7 M | 21.8 M |
Bristow Quarterly Net Working Capital |
|
Bristow Stock Technical Analysis
Bristow technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Options Analysis Now
Options AnalysisAnalyze and evaluate options and option chains as a potential hedge for your portfolios |
| All Next | Launch Module |
Bristow Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Bristow's price direction in advance. Along with the technical and fundamental analysis of Bristow Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Bristow to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0347 | |||
| Jensen Alpha | 0.0655 | |||
| Total Risk Alpha | 0.0715 | |||
| Sortino Ratio | 0.0365 | |||
| Treynor Ratio | 0.0785 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out World Market Map to better understand how to build diversified portfolios, which includes a position in Bristow Group. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in persons. You can also try the Price Transformation module to use Price Transformation models to analyze the depth of different equity instruments across global markets.
Is Oil & Gas Equipment & Services space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Bristow. If investors know Bristow will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Bristow listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth 5.333 | Earnings Share 1.86 | Revenue Per Share | Quarterly Revenue Growth 0.079 | Return On Assets |
The market value of Bristow Group is measured differently than its book value, which is the value of Bristow that is recorded on the company's balance sheet. Investors also form their own opinion of Bristow's value that differs from its market value or its book value, called intrinsic value, which is Bristow's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Bristow's market value can be influenced by many factors that don't directly affect Bristow's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Bristow's value and its price as these two are different measures arrived at by different means. Investors typically determine if Bristow is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Bristow's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.