Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burgerfi Intl Inc (NQ: BFI )

0.3830 -0.0031 (-0.80%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.6000 0.6372 0.5900 0.6180 105,457 +0.02(+2.49%)
Feb 28, 2024 0.5922 0.6200 0.5800 0.6030 49,184 +0.00(+0.00%)
Feb 27, 2024 0.6200 0.6320 0.5920 0.6030 40,394 -0.01(-1.33%)
Feb 26, 2024 0.6300 0.6450 0.6000 0.6111 50,856 -0.01(-1.39%)
Feb 23, 2024 0.6600 0.6647 0.5610 0.6197 148,140 -0.04(-5.39%)
Feb 22, 2024 0.7000 0.7000 0.6500 0.6550 52,210 -0.05(-7.72%)
Feb 21, 2024 0.7000 0.7100 0.6900 0.7098 106,305 +0.01(+1.41%)
Feb 20, 2024 0.7380 0.7500 0.6268 0.6999 78,327 -0.05(-6.68%)
Feb 16, 2024 0.7600 0.7600 0.7060 0.7500 149,643 -0.01(-1.19%)
Feb 15, 2024 0.7200 0.7900 0.6701 0.7590 215,391 +0.01(+1.55%)
Feb 14, 2024 0.6000 0.7500 0.5900 0.7474 322,441 +0.16(+26.49%)
Feb 13, 2024 0.6043 0.6100 0.5700 0.5909 81,239 -0.03(-5.15%)
Feb 12, 2024 0.6000 0.6300 0.5800 0.6230 130,718 +0.03(+4.32%)
Feb 09, 2024 0.5831 0.5972 0.5371 0.5972 85,884 +0.02(+2.79%)
Feb 08, 2024 0.6000 0.6118 0.5500 0.5810 110,587 -0.03(-4.20%)
Feb 07, 2024 0.6200 0.6200 0.5900 0.6065 81,732 -0.01(-1.94%)
Feb 06, 2024 0.6010 0.6500 0.5910 0.6185 82,663 +0.01(+1.39%)
Feb 05, 2024 0.6511 0.6550 0.5800 0.6100 67,709 -0.04(-5.86%)
Feb 02, 2024 0.5900 0.6500 0.5700 0.6480 108,164 +0.07(+11.72%)
Feb 01, 2024 0.6000 0.6048 0.5750 0.5800 119,510 -0.03(-4.13%)
Jan 31, 2024 0.6500 0.6550 0.6000 0.6050 110,182 -0.05(-7.79%)
Jan 30, 2024 0.6725 0.6899 0.6400 0.6561 39,347 -0.03(-4.78%)
Jan 29, 2024 0.6700 0.6900 0.6700 0.6890 25,563 +0.01(+2.23%)
Jan 26, 2024 0.6600 0.6800 0.6501 0.6740 12,606 +0.03(+4.50%)
Jan 25, 2024 0.6899 0.6899 0.6410 0.6450 45,974 -0.05(-7.17%)
Jan 24, 2024 0.6800 0.6998 0.6800 0.6948 17,341 +0.02(+3.55%)
Jan 23, 2024 0.6800 0.6940 0.6650 0.6710 22,551 -0.02(-2.89%)
Jan 22, 2024 0.7300 0.7250 0.6705 0.6910 38,865 -0.02(-2.68%)
Jan 19, 2024 0.7100 0.7165 0.6950 0.7100 25,684 -0.01(-0.85%)
Jan 18, 2024 0.6600 0.7374 0.6400 0.7161 57,913 +0.07(+10.17%)
Jan 17, 2024 0.6900 0.6900 0.6210 0.6500 98,297 -0.05(-7.01%)
Jan 16, 2024 0.7000 0.7468 0.6600 0.6990 133,580 -0.01(-1.73%)
Jan 12, 2024 0.7450 0.7500 0.6920 0.7113 103,463 -0.03(-3.89%)
Jan 11, 2024 0.7690 0.7699 0.7270 0.7401 92,809 -0.02(-3.24%)
Jan 10, 2024 0.7800 0.7900 0.7550 0.7649 80,297 -0.02(-3.02%)
Jan 09, 2024 0.8400 0.8400 0.7800 0.7887 94,768 -0.04(-4.98%)
Jan 08, 2024 0.7950 0.8922 0.7850 0.8300 110,822 +0.03(+3.79%)
Jan 05, 2024 0.7700 0.7999 0.7700 0.7997 83,183 +0.01(+1.23%)
Jan 04, 2024 0.8160 0.8211 0.7600 0.7900 153,141 +0.02(+1.95%)
Jan 03, 2024 0.8200 0.8255 0.7522 0.7749 138,352 -0.04(-4.80%)
Jan 02, 2024 0.8800 0.8800 0.7860 0.8140 127,495 -0.05(-5.34%)
Dec 29, 2023 0.9300 0.9300 0.8500 0.8599 98,786 -0.06(-6.26%)
Dec 28, 2023 0.9500 0.9600 0.9100 0.9173 114,596 -0.02(-2.41%)
Dec 27, 2023 0.8600 0.9440 0.8540 0.9400 81,675 +0.07(+8.03%)
Dec 26, 2023 0.8600 0.8800 0.8300 0.8701 63,030 +0.03(+3.26%)
Dec 22, 2023 0.8300 0.8500 0.8210 0.8426 88,212 -0.00(-0.58%)
Dec 21, 2023 0.8600 0.9200 0.8250 0.8475 97,704 -0.02(-2.03%)
Dec 20, 2023 0.8500 0.8750 0.8400 0.8651 77,990 -0.00(-0.45%)
Dec 19, 2023 0.8800 0.8899 0.8400 0.8690 129,091 -0.02(-2.22%)
Dec 18, 2023 0.8900 0.9099 0.8650 0.8887 95,766 -0.00(-0.15%)
Dec 15, 2023 0.9600 0.9700 0.8850 0.8900 85,971 -0.06(-6.32%)
Dec 14, 2023 0.9300 1.000 0.9100 0.9500 76,269 +0.02(+2.15%)
Dec 13, 2023 0.9000 0.9450 0.8800 0.9300 76,264 +0.03(+2.82%)
Dec 12, 2023 0.9600 0.9551 0.9000 0.9045 113,630 -0.05(-4.81%)
Dec 11, 2023 0.9601 0.9700 0.9501 0.9502 46,253 -0.01(-1.09%)
Dec 08, 2023 0.9700 0.9700 0.9500 0.9607 92,215 -0.01(-1.47%)
Dec 07, 2023 1.030 1.030 0.9602 0.9750 139,803 -0.03(-2.50%)
Dec 06, 2023 1.060 1.090 0.9710 1.000 101,651 -0.03(-2.91%)
Dec 05, 2023 1.030 1.050 1.000 1.030 53,936 +0.01(+0.98%)
Dec 04, 2023 1.090 1.090 1.010 1.020 51,787 -0.05(-4.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.