CFD са сложни инструменти и носят висок риск от бърза загуба на средства в резултат на ливъридж. 83% от сметките на инвеститорите на дребно губят пари, когато търгуват CFD с този доставчик. Помислете дали разбирате как функционират CFD и дали можете да си позволите да поемете високия риск от загуба на парите си.

Към приложението

Открий сметка

Beazer Homes USA
Beazer Homes USA
Днес
+0.07 (+0.43%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП
Stock
Борса:
USA - NYSE Stocks
Маржин:
20%
Ср. спред:
-

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Feb 01, 202316.470.140.85%16.3316.5616.08
Jan 31, 202316.410.452.74%15.9616.4115.83
Jan 30, 202315.53-0.42-2.70%15.9515.9515.50
Jan 27, 202315.890.030.19%15.8615.9915.73
Jan 26, 202315.780.311.96%15.4715.7915.40
Jan 25, 202315.280.161.05%15.1215.2814.88
Jan 24, 202315.06-0.22-1.46%15.2815.3014.91
Jan 23, 202315.180.120.79%15.0615.3114.91
Jan 20, 202314.89-0.30-2.01%15.1915.2914.40
Jan 19, 202314.28-0.28-1.96%14.5614.5714.17
Jan 18, 202314.51-0.25-1.72%14.7615.0114.46
Jan 17, 202314.42-0.36-2.50%14.7815.0714.40
Jan 13, 202314.680.543.68%14.1414.7014.05
Jan 12, 202314.290.000.00%14.2914.3713.87
Jan 11, 202314.210.060.42%14.1514.2713.97
Jan 10, 202313.890.221.58%13.6713.9313.53
Jan 09, 202313.64-0.10-0.73%13.7413.9413.56
Jan 06, 202313.51-0.06-0.44%13.5713.7013.30
Jan 05, 202313.27-0.06-0.45%13.3313.4013.01
Jan 04, 202313.320.010.08%13.3113.6613.28
Jan 03, 202313.04-0.16-1.23%13.2013.3212.92
Dec 30, 202212.78-0.14-1.10%12.9212.9212.65
Dec 29, 202212.910.332.56%12.5812.9612.52
Dec 28, 202212.32-0.72-5.84%13.0413.0412.31
Dec 27, 202212.83-0.23-1.79%13.0613.1412.80
Dec 23, 202213.00-0.24-1.85%13.2413.3012.87
Dec 22, 202213.10-0.20-1.53%13.3013.3012.78
Dec 21, 202213.25-0.03-0.23%13.2813.5613.21
Dec 20, 202213.13-0.20-1.52%13.3313.3312.98
Dec 19, 202213.21-0.68-5.15%13.8913.9113.12
Dec 16, 202213.83-0.25-1.81%14.0814.0813.51
Dec 15, 202214.040.523.70%13.5214.0913.34
Dec 14, 202213.77-0.27-1.96%14.0414.1813.63
Dec 13, 202213.92-0.83-5.96%14.7514.9913.79
Dec 12, 202213.520.000.00%13.5213.6013.40
Dec 09, 202213.40-0.18-1.34%13.5813.6213.25
Dec 08, 202213.46-0.41-3.05%13.8714.1513.39
Dec 07, 202213.720.010.07%13.7113.9013.49
Dec 06, 202213.41-0.28-2.09%13.6913.6913.23
Dec 05, 202213.47-0.25-1.86%13.7213.7713.42
Dec 02, 202213.74-0.40-2.91%14.1414.1413.65
Dec 01, 202214.150.151.06%14.0014.3213.95
Nov 30, 202213.690.030.22%13.6613.7213.10
Nov 29, 202213.52-0.19-1.41%13.7113.9213.44
Nov 28, 202213.660.000.00%13.6613.8413.44
Nov 25, 202213.68-0.14-1.02%13.8213.8213.58
Nov 23, 202213.690.060.44%13.6313.7913.41
Nov 22, 202213.44-0.10-0.74%13.5413.5813.25
Nov 21, 202213.11-0.74-5.64%13.8513.8612.95
Nov 18, 202213.620.302.20%13.3213.7813.09
Nov 17, 202212.820.211.64%12.6112.8212.22
Nov 16, 202212.810.010.08%12.8012.8312.36
Nov 15, 202212.630.100.79%12.5312.9112.39
Nov 14, 202212.05-0.95-7.88%13.0013.0611.97
Nov 11, 202212.98-0.67-5.16%13.6513.9912.84
Nov 10, 202212.550.624.94%11.9312.8511.92
Nov 09, 202211.03-0.13-1.18%11.1611.5110.95
Nov 08, 202211.14-0.13-1.17%11.2711.3610.82
Nov 07, 202211.22-0.01-0.09%11.2311.2610.77
Nov 04, 202211.030.030.27%11.0011.2610.76
Nov 03, 202210.65-0.15-1.41%10.8010.8010.28
Nov 02, 202210.77-0.85-7.89%11.6211.6210.77
Nov 01, 202211.46-0.38-3.32%11.8411.8511.24
Oct 31, 202211.32-0.27-2.39%11.5911.5911.00
Oct 28, 202211.490.514.44%10.9811.5610.90
Oct 27, 202210.96-0.29-2.65%11.2511.5210.95
Oct 26, 202211.09-0.26-2.34%11.3511.4911.07
Oct 25, 202211.090.625.59%10.4711.3510.47
Oct 24, 202210.330.302.90%10.0310.359.89
Oct 21, 20229.960.080.80%9.8810.049.49
Oct 20, 20229.74-0.21-2.16%9.9510.139.70
Oct 19, 20229.87-0.66-6.69%10.5310.539.78
Oct 18, 202210.52-0.49-4.66%11.0111.0210.45
Oct 17, 202210.66-0.24-2.25%10.9010.9810.53
Oct 14, 202210.47-0.20-1.91%10.6710.9110.45
Oct 13, 202210.560.383.60%10.1810.669.70
Oct 12, 202210.41-0.38-3.65%10.7910.7910.28
Oct 11, 202210.54-0.05-0.47%10.5910.8210.32
Oct 10, 202210.50-0.28-2.67%10.7810.8010.33
Oct 07, 202210.55-0.39-3.70%10.9410.9810.42
Oct 06, 202211.01-0.18-1.63%11.1911.2510.82
Oct 05, 202211.08-0.31-2.80%11.3911.3910.88
Oct 04, 202211.410.625.43%10.7911.4410.77
Oct 03, 202210.400.403.85%10.0010.529.89
Sep 30, 20229.69-0.43-4.44%10.1210.129.67
Sep 29, 202210.08-0.36-3.57%10.4410.479.94
Sep 28, 202210.550.323.03%10.2310.6810.08
Sep 27, 202210.05-0.52-5.17%10.5710.599.86
Sep 26, 202210.32-0.80-7.75%11.1211.1310.30
Sep 23, 202210.98-0.10-0.91%11.0811.0810.70
Sep 22, 202211.12-0.62-5.58%11.7411.7411.00
Sep 21, 202211.67-0.58-4.97%12.2512.3411.65
Sep 20, 202211.93-0.51-4.27%12.4412.4411.90
Sep 19, 202212.41-0.02-0.16%12.4312.6212.20
Sep 16, 202212.280.231.87%12.0512.4211.89
Sep 15, 202212.01-0.19-1.58%12.2012.3711.91
Sep 14, 202212.13-0.34-2.80%12.4712.4712.09
Sep 13, 202212.42-1.00-8.05%13.4213.4212.37
Sep 12, 202213.73-0.27-1.97%14.0014.1413.70
Sep 09, 202213.70-0.10-0.73%13.8013.8413.52
Sep 08, 202213.44-0.12-0.89%13.5613.6613.19
Sep 07, 202213.560.352.58%13.2113.6213.12
Sep 06, 202213.12-0.87-6.63%13.9913.9913.03
Sep 02, 202213.730.191.38%13.5414.0613.07
Sep 01, 202213.15-1.12-8.52%14.2714.4213.04
Aug 31, 202214.28-0.50-3.50%14.7814.7814.16
Aug 30, 202214.62-0.63-4.31%15.2515.4114.51
Aug 29, 202214.960.302.01%14.6615.0714.60
Aug 26, 202214.68-0.92-6.27%15.6015.7014.67
Aug 25, 202215.390.100.65%15.2915.4915.08
Aug 24, 202215.160.060.40%15.1015.4014.75
Aug 23, 202214.940.020.13%14.9215.1814.75
Aug 22, 202214.64-0.28-1.91%14.9214.9914.47
Aug 19, 202215.03-0.70-4.66%15.7315.7414.97
Aug 18, 202215.720.191.21%15.5316.0215.53
Aug 17, 202215.61-0.68-4.36%16.2916.2915.60
Aug 16, 202216.260.171.05%16.0916.4215.70
Aug 15, 202216.02-0.16-1.00%16.1816.3115.77
Aug 12, 202216.090.080.50%16.0116.2315.65
Aug 11, 202215.69-0.34-2.17%16.0316.2415.60
Aug 10, 202215.760.231.46%15.5316.0915.52
Aug 09, 202215.04-0.53-3.52%15.5715.5714.90
Aug 08, 202215.470.050.32%15.4215.6015.29
Aug 05, 202215.06-0.02-0.13%15.0815.3114.88
Aug 04, 202215.150.312.05%14.8415.2614.60
Aug 03, 202214.60-0.03-0.21%14.6314.8014.23
Aug 02, 202214.30-0.50-3.50%14.8014.9514.30
Aug 01, 202214.72-0.13-0.88%14.8515.1314.37
Jul 29, 202214.77-0.97-6.57%15.7415.7414.21
Jul 28, 202215.34-0.22-1.43%15.5615.6614.98
Jul 27, 202215.320.291.89%15.0315.4814.66
Jul 26, 202214.74-0.27-1.83%15.0115.0114.55
Jul 25, 202214.75-0.70-4.75%15.4515.4514.68
Jul 22, 202215.190.301.97%14.8915.4214.82
Jul 21, 202214.770.201.35%14.5714.8413.96
Jul 20, 202214.400.140.97%14.2614.4213.97
Jul 19, 202214.230.402.81%13.8314.3513.57
Jul 18, 202213.35-0.24-1.80%13.5913.7613.24
Jul 15, 202213.31-0.25-1.88%13.5613.6712.88
Jul 14, 202213.15-0.28-2.13%13.4313.4312.85
Jul 13, 202213.330.241.80%13.0913.3812.49
Jul 12, 202213.140.000.00%13.1413.5013.00
Jul 11, 202213.12-0.12-0.91%13.2413.5213.08
Jul 08, 202213.200.100.76%13.1013.3512.90
Jul 07, 202212.99-0.06-0.46%13.0513.0812.64
Jul 06, 202212.71-0.32-2.52%13.0313.2912.41
Jul 05, 202212.960.050.39%12.9113.0012.34
Jul 01, 202212.610.383.01%12.2312.7312.18
Jun 30, 202212.090.252.07%11.8412.1711.54
Jun 29, 202211.92-0.36-3.02%12.2812.2811.79
Jun 28, 202212.07-0.75-6.21%12.8212.9212.04
Jun 27, 202212.51-0.11-0.88%12.6212.9912.48
Jun 24, 202212.470.191.52%12.2812.7712.06
Jun 23, 202211.990.463.84%11.5312.0811.31
Jun 22, 202211.180.443.94%10.7411.3610.69
Jun 21, 202210.74-0.21-1.96%10.9511.2610.58
Jun 17, 202210.65-0.03-0.28%10.6810.7510.11
Jun 16, 202210.67-1.92-17.99%12.5912.5910.51
Jun 15, 202212.82-0.62-4.84%13.4413.4412.42
Jun 14, 202213.18-0.03-0.23%13.2113.3212.91
Jun 13, 202213.24-1.46-11.03%14.7014.7013.10
Jun 10, 202215.03-0.94-6.25%15.9715.9714.80
Jun 09, 202216.150.040.25%16.1116.3516.05
Jun 08, 202216.04-0.25-1.56%16.2916.2915.81
Jun 07, 202216.28-0.07-0.43%16.3516.5315.77
Jun 06, 202216.38-0.34-2.08%16.7216.8116.29
Jun 03, 202216.470.120.73%16.3516.5816.23
Jun 02, 202216.510.020.12%16.4916.8216.24
Jun 01, 202216.34-0.05-0.31%16.3916.5115.98
May 31, 202216.230.311.91%15.9216.2815.64
May 27, 202216.030.332.06%15.7016.0415.49
May 26, 202215.500.402.58%15.1015.6715.10

Отваряй дълги и къси позиции с BZH с ливъридж
Купувай и продавай Beazer Homes USA Inc -$0 (0%) и над 6 000 акции, валутни двойки, индекси и стоки

Link Icon

Търгувай на всички големи пазари

Major market image

Акции

Отваряй дълги и къси позиции с хиляди акции като Tesla, GameStop и AMC

Major market image

Индекси

Търгувай с най-популярните индекси като S&P 500, Dow Jones и FTSE 100

Major market image

Стоки

Търгувай злато, петрол, сребро и още много стоки

Major market image

FOREX

Повече от 180 валутни двойки на разположение денонощно - 24/5

Виж всички акции и ETF-и

Прозрачни условия за търговия

Без комисиона

Без скрити такси

Ниски спредове

Защита от отрицателен баланс

Виж условията за търговия

Security type image

Регулирани от FCA

Trading 212 е оторизиран и регулиран от FCA (Financial Conduct Authority)

Security type image

Защита на средства

Средствата ти се съхраняват в сегрегирана сметка и са защитени от FSCS до 85 000£

Security type image

Данните ти са защитени

Ние защитаваме твоите данни, като прилагаме най-добрите практики в индустрията

Научи повече

На линия сме 24/7

Отговаряме на чат средно за 29 секунди

Започни да търгуваш сега

Вече имаш сметка?

Start trading image