Skip to main content

Burgerfi Intl Inc (NQ: BFI )

0.5775 -0.0624 (-9.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.6150 0.6500 0.5901 0.6399 204,252 +0.02(+3.21%)
Mar 26, 2024 0.5900 0.6353 0.5700 0.6200 105,689 +0.04(+6.58%)
Mar 25, 2024 0.6000 0.6100 0.5700 0.5817 42,187 -0.02(-2.73%)
Mar 22, 2024 0.5950 0.6078 0.5700 0.5980 66,664 +0.02(+2.75%)
Mar 21, 2024 0.6100 0.6100 0.5750 0.5820 73,921 -0.03(-4.59%)
Mar 20, 2024 0.6000 0.6100 0.5750 0.6100 85,082 +0.01(+1.33%)
Mar 19, 2024 0.6100 0.6300 0.5625 0.6020 137,635 -0.02(-2.59%)
Mar 18, 2024 0.6600 0.6714 0.6001 0.6180 94,759 +0.01(+2.03%)
Mar 15, 2024 0.6011 0.6100 0.5800 0.6057 56,272 -0.01(-2.20%)
Mar 14, 2024 0.6221 0.6250 0.5900 0.6193 71,339 -0.02(-3.23%)
Mar 13, 2024 0.6200 0.6500 0.6150 0.6400 41,754 +0.02(+3.64%)
Mar 12, 2024 0.6357 0.6357 0.6100 0.6175 31,026 +0.00(+0.47%)
Mar 11, 2024 0.6340 0.6340 0.6146 0.6146 43,668 -0.02(-2.83%)
Mar 08, 2024 0.6370 0.6499 0.6100 0.6325 35,019 +0.01(+1.05%)
Mar 07, 2024 0.6320 0.6500 0.6100 0.6259 36,486 -0.03(-5.02%)
Mar 06, 2024 0.6500 0.6704 0.6101 0.6590 13,559 +0.04(+6.46%)
Mar 05, 2024 0.6300 0.6352 0.6001 0.6190 54,461 -0.03(-4.62%)
Mar 04, 2024 0.6434 0.6700 0.6000 0.6490 53,005 -0.00(-0.61%)
Mar 01, 2024 0.6005 0.6700 0.6000 0.6530 157,817 +0.04(+5.66%)
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%)
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.