Bristow Group Stock Price History

VTOL Stock  USD 37.99  0.48  1.28%   
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 37.99, as last reported on the 22nd of November, with the highest price reaching 38.11 and the lowest price hitting 37.56 during the day.
IPO Date
22nd of January 2013
200 Day MA
32.5646
50 Day MA
35.1914
Beta
1.285
 
Yuan Drop
 
Covid
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 0.0039, which signifies that the company had a 0.0039% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Bristow Group, which you can use to evaluate the volatility of the firm. Please confirm Bristow's Risk Adjusted Performance of 0.0211, downside deviation of 2.23, and Mean Deviation of 1.54 to double-check if the risk estimate we provide is consistent with the expected return of 0.009%.
  
The value of Total Stockholder Equity is estimated to slide to about 671.7 M. The value of Common Stock Shares Outstanding is expected to slide to about 26.7 M. Price Earnings To Growth Ratio is expected to rise to 0.89 this year, although the value of Price To Sales Ratio will most likely fall to 0.58. Bristow Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0039

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsVTOL

Estimated Market Risk

 2.34
  actual daily
20
80% of assets are more volatile

Expected Return

 0.01
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.0
  actual daily
0
Most of other assets perform better
Based on monthly moving average Bristow is not performing at its full potential. However, 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 Bristow to a well-diversified portfolio.
Price Book
1.1943
Enterprise Value Ebitda
8.0945
Price Sales
0.785
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 PriceAugust 30, 202439.81
Lowest PriceNovember 1, 202432.6

Bristow November 22, 2024 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 0.40 
Bristow Price Daily Balance Of Power 0.87 
Bristow Price Rate Of Daily Change 1.01 
Bristow Accumulation Distribution 1,950 

Bristow November 22, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Bristow Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Bristow intraday prices and daily technical indicators to check the level of noise trading in Bristow Stock and then apply it to test your longer-term investment strategies against Bristow.

Bristow Stock Price History Data

The price series of Bristow for the period between Sat, Aug 24, 2024 and Fri, Nov 22, 2024 has a statistical range of 7.21 with a coefficient of variation of 4.99. The daily prices for the period are distributed with arithmetic mean of 35.73. The median price for the last 90 days is 35.51. The company experienced 1:2 stock split on 12th of June 2020. Bristow Group paid out dividends to its shareholders on 2020-06-12.
OpenHighLowCloseVolume
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 
10/18/2024 34.36  34.39  33.46  33.64  58,877 
10/17/2024 34.10  34.54  33.75  34.51  51,764 
10/16/2024 33.81  34.45  33.59  34.40  56,213 
10/15/2024 33.68  34.02  33.06  33.46  62,731 
10/14/2024 34.61  34.69  34.07  34.23  44,305 
10/11/2024 34.18  35.37  34.14  35.15  57,557 
10/10/2024 34.41  34.49  34.09  34.36  114,759 
10/09/2024 34.44  35.17  34.31  34.63  72,880 
10/08/2024 35.22  35.22  34.29  34.65  61,086 
10/07/2024 35.86  36.22  35.48  35.63  57,265 
10/04/2024 36.18  36.33  35.49  35.94  68,099 
10/03/2024 35.08  35.92  34.70  35.51  96,013 
10/02/2024 35.55  35.72  35.03  35.27  74,578 
10/01/2024 34.58  35.78  34.53  35.37  95,597 
09/30/2024 34.60  34.88  34.13  34.69  143,870 
09/27/2024 34.90  35.08  34.56  34.63  87,480 
09/26/2024 35.46  35.74  34.64  34.65  138,404 
09/25/2024 36.84  36.84  35.75  35.94  65,435 
09/24/2024 37.23  37.53  36.50  37.00  66,455 
09/23/2024 35.96  37.33  35.96  36.80  68,775 
09/20/2024 36.13  36.44  35.91  36.00  268,321 
09/19/2024 36.33  36.63  35.65  36.43  67,596 
09/18/2024 35.58  36.38  35.16  35.16  78,469 
09/17/2024 35.30  36.40  34.76  35.69  84,041 
09/16/2024 34.48  34.98  34.15  34.84  100,539 
09/13/2024 34.72  34.72  33.77  33.99  114,545 
09/12/2024 34.16  34.37  33.66  34.15  83,349 
09/11/2024 33.56  33.91  32.83  33.66  326,076 
09/10/2024 34.45  34.45  33.46  33.82  145,597 
09/09/2024 36.09  36.42  34.25  34.25  109,766 
09/06/2024 35.84  36.36  35.30  36.29  158,171 
09/05/2024 39.28  39.28  35.83  35.92  161,787 
09/04/2024 38.90  39.65  38.90  38.93  261,871 
09/03/2024 39.47  39.61  38.58  39.18  298,868 
08/30/2024 38.53  39.91  38.50  39.81  410,591 
08/29/2024 38.62  38.97  38.13  38.69  100,276 
08/28/2024 38.36  38.58  37.87  38.36  100,500 

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 ReportedProjected for Next Year
Common Stock Shares Outstanding28.1 M26.7 M
Net Income Applicable To Common Shares20.7 M21.8 M

Bristow Quarterly Net Working Capital

264.46 Million

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.
A focus of Bristow technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Bristow trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Money Managers Now

   

Money Managers

Screen money managers from public funds and ETFs managed around the world
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.
When determining whether Bristow Group is a strong investment it is important to analyze Bristow's competitive position within its industry, examining market share, product or service uniqueness, and competitive advantages. Beyond financials and market position, potential investors should also consider broader economic conditions, industry trends, and any regulatory or geopolitical factors that may impact Bristow's future performance. For an informed investment choice regarding Bristow Stock, refer to the following important reports:
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 Fundamentals Comparison module to compare fundamentals across multiple equities to find investing opportunities.
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
48.112
Quarterly Revenue Growth
0.079
Return On Assets
0.0372
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.