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

Bristow Group
Bristow Group
Днес
+0.64 (+2.13%)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

Jan 31, 202330.64-0.66-2.15%31.3031.3030.34
Jan 30, 202330.00-0.71-2.37%30.7130.7429.63
Jan 27, 202329.92-0.58-1.94%30.5031.2929.71
Jan 26, 202330.07-3.04-10.11%33.1133.1129.80
Jan 25, 202329.990.712.37%29.2830.3228.92
Jan 24, 202329.18-0.80-2.74%29.9830.4229.05
Jan 23, 202329.56-0.38-1.29%29.9430.6529.42
Jan 20, 202329.480.120.41%29.3630.5629.14
Jan 19, 202328.910.000.00%28.9129.5528.15
Jan 18, 202328.33-1.28-4.52%29.6130.5228.24
Jan 17, 202328.98-0.14-0.48%29.1229.6628.65
Jan 13, 202328.94-0.13-0.45%29.0729.9528.30
Jan 12, 202328.630.411.43%28.2229.9728.08
Jan 11, 202327.54-0.59-2.14%28.1328.9327.17
Jan 10, 202327.38-0.48-1.75%27.8628.7027.13
Jan 09, 202327.25-0.67-2.46%27.9228.6927.24
Jan 06, 202327.000.602.22%26.4027.2226.22
Jan 05, 202325.76-1.42-5.51%27.1827.1925.69
Jan 04, 202326.000.160.62%25.8426.5525.51
Jan 03, 202325.56-1.98-7.75%27.5428.4025.10
Dec 30, 202227.17-0.18-0.66%27.3528.1226.73
Dec 29, 202226.951.365.05%25.5927.5425.58
Dec 28, 202225.20-0.60-2.38%25.8026.9024.97
Dec 27, 202225.53-0.09-0.35%25.6226.4225.24
Dec 23, 202225.240.080.32%25.1625.6224.88
Dec 22, 202224.71-0.73-2.95%25.4426.2924.10
Dec 21, 202225.05-0.23-0.92%25.2825.9524.60
Dec 20, 202224.35-0.04-0.16%24.3925.2524.29
Dec 19, 202224.08-0.36-1.50%24.4425.3223.98
Dec 16, 202224.03-1.44-5.99%25.4725.6024.03
Dec 15, 202224.95-1.17-4.69%26.1226.9624.51
Dec 14, 202225.70-0.51-1.98%26.2127.2925.64
Dec 13, 202225.79-0.35-1.36%26.1427.7425.66
Dec 12, 202224.841.094.39%23.7525.1623.71
Dec 09, 202223.35-1.41-6.04%24.7625.7423.31
Dec 08, 202224.49-0.91-3.72%25.4026.3224.42
Dec 07, 202224.42-1.65-6.76%26.0727.0624.32
Dec 06, 202225.63-0.13-0.51%25.7626.4525.38
Dec 05, 202225.42-2.02-7.95%27.4427.5225.41
Dec 02, 202226.66-0.05-0.19%26.7127.1726.23
Dec 01, 202226.22-0.44-1.68%26.6627.7326.06
Nov 30, 202226.000.100.38%25.9026.8625.00
Nov 29, 202225.04-0.64-2.56%25.6825.9424.93
Nov 28, 202224.93-0.85-3.41%25.7826.0324.93
Nov 25, 202225.97-0.82-3.16%26.7926.8025.88
Nov 23, 202225.99-0.57-2.19%26.5627.3225.63
Nov 22, 202226.15-0.28-1.07%26.4327.0625.51
Nov 21, 202225.50-0.17-0.67%25.6726.2124.16
Nov 18, 202225.09-1.43-5.70%26.5227.7524.99
Nov 17, 202226.33-0.51-1.94%26.8427.4425.75
Nov 16, 202226.56-0.71-2.67%27.2728.0526.48
Nov 15, 202226.88-0.19-0.71%27.0727.8926.28
Nov 14, 202226.22-1.42-5.42%27.6427.9326.21
Nov 11, 202227.03-1.19-4.40%28.2229.3526.89
Nov 10, 202227.260.642.35%26.6227.8026.34
Nov 09, 202225.29-2.31-9.13%27.6028.3725.27
Nov 08, 202226.97-1.66-6.15%28.6328.7226.62
Nov 07, 202226.82-0.94-3.50%27.7628.3126.67
Nov 04, 202226.89-1.79-6.66%28.6829.9926.52
Nov 03, 202228.48-2.15-7.55%30.6330.6327.43
Nov 02, 202229.11-1.33-4.57%30.4431.0729.04
Nov 01, 202229.99-2.24-7.47%32.2332.2329.93
Oct 31, 202230.070.260.86%29.8130.7229.34
Oct 28, 202229.40-0.60-2.04%30.0031.2128.42
Oct 27, 202229.16-1.13-3.88%30.2930.8929.03
Oct 26, 202229.23-0.87-2.98%30.1030.5629.15
Oct 25, 202228.93-0.03-0.10%28.9629.9328.77
Oct 24, 202228.550.050.18%28.5029.5528.45
Oct 21, 202228.160.240.85%27.9229.0827.72
Oct 20, 202227.31-0.33-1.21%27.6428.2627.23
Oct 19, 202227.080.291.07%26.7927.1925.95
Oct 18, 202226.02-0.14-0.54%26.1626.8825.29
Oct 17, 202225.320.020.08%25.3026.3724.96
Oct 14, 202224.36-1.22-5.01%25.5826.5724.34
Oct 13, 202225.160.110.44%25.0526.2124.73
Oct 12, 202224.66-0.40-1.62%25.0625.9524.02
Oct 11, 202224.42-0.47-1.92%24.8925.8724.25
Oct 10, 202224.62-1.06-4.31%25.6827.0424.60
Oct 07, 202225.20-1.10-4.37%26.3027.2524.85
Oct 06, 202225.80-1.35-5.23%27.1528.0625.69
Oct 05, 202226.771.114.15%25.6627.1725.34
Oct 04, 202225.18-0.69-2.74%25.8726.5424.94
Oct 03, 202224.67-0.46-1.86%25.1325.7324.30
Sep 30, 202223.54-0.62-2.63%24.1624.9023.52
Sep 29, 202224.04-0.83-3.45%24.8725.5723.55
Sep 28, 202224.500.240.98%24.2625.0723.89
Sep 27, 202223.54-0.58-2.46%24.1224.5923.33
Sep 26, 202223.38-0.38-1.63%23.7624.2522.97
Sep 23, 202223.39-1.91-8.17%25.3025.5623.31
Sep 22, 202225.13-0.85-3.38%25.9826.9624.99
Sep 21, 202225.16-1.95-7.75%27.1128.0025.12
Sep 20, 202226.23-1.80-6.86%28.0328.8526.16
Sep 19, 202227.630.562.03%27.0728.2926.59
Sep 16, 202226.39-1.63-6.18%28.0228.4825.79
Sep 15, 202227.63-1.48-5.36%29.1129.8127.45
Sep 14, 202228.770.120.42%28.6529.0528.11
Sep 13, 202227.53-1.36-4.94%28.8928.8927.40
Sep 12, 202228.510.170.60%28.3428.9727.73
Sep 09, 202227.50-0.89-3.24%28.3928.7827.26
Sep 08, 202227.53-0.62-2.25%28.1528.9927.38
Sep 07, 202227.53-1.23-4.47%28.7629.4726.88
Sep 06, 202228.29-1.33-4.70%29.6229.7928.10
Sep 02, 202228.96-1.33-4.59%30.2930.2928.84
Sep 01, 202228.79-0.62-2.15%29.4130.3128.54
Aug 31, 202229.09-0.29-1.00%29.3829.8728.54
Aug 30, 202229.02-1.28-4.41%30.3030.3028.54
Aug 29, 202229.76-0.71-2.39%30.4730.7129.07
Aug 26, 202228.65-1.63-5.69%30.2830.5728.60
Aug 25, 202230.040.411.36%29.6330.6829.40
Aug 24, 202228.98-0.07-0.24%29.0529.9828.61
Aug 23, 202228.68-0.18-0.63%28.8629.5828.44
Aug 22, 202227.85-0.49-1.76%28.3429.0827.13
Aug 19, 202227.92-0.75-2.69%28.6729.9327.63
Aug 18, 202228.27-0.35-1.24%28.6229.5728.07
Aug 17, 202227.75-0.52-1.87%28.2729.3727.34
Aug 16, 202227.89-1.19-4.27%29.0829.5127.67
Aug 15, 202228.56-0.40-1.40%28.9629.7727.68
Aug 12, 202228.81-0.08-0.28%28.8929.6227.78
Aug 11, 202228.45-0.71-2.50%29.1629.5528.35
Aug 10, 202228.20-0.67-2.38%28.8729.3627.23
Aug 09, 202227.45-1.23-4.48%28.6829.5427.18
Aug 08, 202227.90-0.44-1.58%28.3429.0827.89
Aug 05, 202227.591.525.51%26.0728.4225.55
Aug 04, 202224.56-1.02-4.15%25.5826.3724.50
Aug 03, 202225.12-0.96-3.82%26.0826.2224.69
Aug 02, 202225.24-0.36-1.43%25.6026.8325.11
Aug 01, 202225.13-1.01-4.02%26.1426.6724.79
Jul 29, 202225.79-0.41-1.59%26.2027.1625.44
Jul 28, 202225.27-0.87-3.44%26.1426.7625.03
Jul 27, 202225.530.722.82%24.8125.6524.57
Jul 26, 202224.26-0.89-3.67%25.1525.3224.20
Jul 25, 202224.700.070.28%24.6325.4024.15
Jul 22, 202223.72-0.64-2.70%24.3625.6323.43
Jul 21, 202223.95-0.39-1.63%24.3425.0122.91
Jul 20, 202224.210.281.16%23.9325.2323.72
Jul 19, 202223.810.140.59%23.6724.5823.42
Jul 18, 202223.18-0.84-3.62%24.0224.8523.07
Jul 15, 202222.67-0.70-3.09%23.3724.7122.49
Jul 14, 202222.57-0.67-2.97%23.2423.8521.90
Jul 13, 202223.15-1.12-4.84%24.2725.2223.06
Jul 12, 202223.85-0.17-0.71%24.0224.3623.16
Jul 11, 202223.86-0.29-1.22%24.1525.3323.48
Jul 08, 202223.98-0.45-1.88%24.4325.4523.44
Jul 07, 202223.580.040.17%23.5424.6223.49
Jul 06, 202222.41-0.54-2.41%22.9523.6721.71
Jul 05, 202222.56-1.45-6.43%24.0124.6622.08
Jul 01, 202223.68-0.46-1.94%24.1424.8622.80
Jun 30, 202223.40-3.00-12.82%26.4026.4023.08
Jun 29, 202223.63-0.87-3.68%24.5026.0523.54
Jun 28, 202224.44-1.27-5.20%25.7126.2924.41
Jun 27, 202224.26-0.27-1.11%24.5326.3123.44
Jun 24, 202223.13-0.31-1.34%23.4424.6522.79
Jun 23, 202222.83-0.50-2.19%23.3324.4222.36
Jun 22, 202222.55-0.58-2.57%23.1324.2122.15
Jun 21, 202223.04-1.13-4.90%24.1726.1222.91
Jun 17, 202223.05-1.28-5.55%24.3324.6122.49
Jun 16, 202223.77-1.59-6.69%25.3625.3623.45
Jun 15, 202224.63-0.27-1.10%24.9025.4724.32
Jun 14, 202224.55-1.12-4.56%25.6726.4424.21
Jun 13, 202225.02-1.66-6.63%26.6826.8924.58
Jun 10, 202226.96-1.57-5.82%28.5328.5326.35
Jun 09, 202227.44-1.60-5.83%29.0429.5527.43
Jun 08, 202228.54-1.25-4.38%29.7929.9928.10
Jun 07, 202228.990.662.28%28.3329.3528.17
Jun 06, 202228.32-1.29-4.56%29.6130.2428.10
Jun 03, 202229.02-0.70-2.41%29.7230.4928.67
Jun 02, 202229.360.471.60%28.8929.9728.30
Jun 01, 202228.47-3.27-11.49%31.7431.7528.46
May 31, 202231.95-0.17-0.53%32.1233.4531.75
May 27, 202231.74-0.39-1.23%32.1332.1331.29
May 26, 202231.26-0.75-2.40%32.0132.0131.11
May 25, 202231.030.090.29%30.9432.1330.22
May 24, 202229.77-1.65-5.54%31.4231.4229.23
May 23, 202230.520.471.54%30.0530.9529.52
May 20, 202229.28-1.09-3.72%30.3730.9428.90
May 19, 202229.38-0.72-2.45%30.1030.6829.15
May 18, 202229.96-1.63-5.44%31.5932.4629.81
May 17, 202230.82-0.87-2.82%31.6931.7630.74
May 16, 202230.210.170.56%30.0430.8029.68
May 13, 202229.250.652.22%28.6029.7428.60
May 12, 202228.16-1.69-6.00%29.8530.7327.40

Отваряй дълги и къси позиции с VTOL с ливъридж
Купувай и продавай Bristow Group Inc +$0.47 (1.57%) 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