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

Burgerfi Intl Inc (NQ: BFI )

0.3975 -0.0094 (-2.31%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Jan 28, 2022 4.780 5.060 4.710 4.940 124,108 +0.09(+1.86%)
Jan 27, 2022 5.130 5.254 4.750 4.850 102,162 -0.26(-5.09%)
Jan 26, 2022 5.360 5.444 5.050 5.110 60,869 -0.18(-3.40%)
Jan 25, 2022 4.920 5.334 4.850 5.290 89,898 +0.32(+6.44%)
Jan 24, 2022 5.150 5.270 4.830 4.970 182,631 -0.31(-5.87%)
Jan 21, 2022 5.440 5.460 5.180 5.280 153,756 -0.18(-3.30%)
Jan 20, 2022 5.510 5.575 5.460 5.460 84,542 -0.05(-0.91%)
Jan 19, 2022 5.820 5.847 5.460 5.510 64,617 -0.28(-4.84%)
Jan 18, 2022 5.700 5.840 5.630 5.790 65,728 +0.08(+1.40%)
Jan 14, 2022 5.710 0 +0.02(+0.35%)
Jan 13, 2022 5.880 6.010 5.660 5.690 55,571 -0.18(-3.07%)
Jan 12, 2022 6.200 6.200 5.830 5.870 95,606 -0.23(-3.77%)
Jan 11, 2022 5.820 6.160 5.820 6.100 103,053 +0.29(+4.99%)
Jan 10, 2022 5.730 5.810 5.530 5.810 97,889 +0.02(+0.35%)
Jan 07, 2022 5.560 5.900 5.560 5.790 74,551 +0.21(+3.76%)
Jan 06, 2022 5.760 5.840 5.510 5.580 320,547 -0.18(-3.12%)
Jan 05, 2022 6.370 6.370 5.700 5.760 257,252 -0.24(-4.00%)
Jan 04, 2022 6.290 6.300 5.970 6.000 81,221 -0.26(-4.15%)
Jan 03, 2022 5.760 6.270 5.760 6.260 287,547 +0.59(+10.41%)
Dec 31, 2021 5.910 5.962 5.510 5.670 269,080 -0.30(-5.03%)
Dec 30, 2021 5.590 6.250 5.570 5.970 193,024 +0.32(+5.66%)
Dec 29, 2021 5.750 5.882 5.334 5.650 226,843 -0.11(-1.91%)
Dec 28, 2021 6.000 6.070 5.686 5.760 202,427 -0.21(-3.52%)
Dec 27, 2021 6.330 6.350 5.970 5.970 160,440 -0.36(-5.69%)
Dec 23, 2021 6.450 6.500 6.210 6.330 124,470 -0.13(-2.01%)
Dec 22, 2021 6.440 6.500 6.380 6.460 69,605 -0.03(-0.46%)
Dec 21, 2021 6.420 6.590 6.359 6.490 137,134 +0.20(+3.18%)
Dec 20, 2021 6.500 6.500 6.170 6.290 200,893 -0.34(-5.13%)
Dec 17, 2021 6.630 6.860 6.550 6.630 235,656 +0.00(+0.00%)
Dec 16, 2021 7.000 7.000 6.560 6.630 146,836 -0.35(-5.01%)
Dec 15, 2021 7.030 7.060 6.585 6.980 86,356 -0.04(-0.57%)
Dec 14, 2021 7.060 7.170 6.920 7.020 43,769 -0.12(-1.68%)
Dec 13, 2021 7.200 7.280 7.050 7.140 44,235 -0.12(-1.65%)
Dec 10, 2021 7.420 7.510 7.165 7.260 73,789 -0.14(-1.89%)
Dec 09, 2021 7.430 7.600 7.360 7.400 80,428 -0.12(-1.60%)
Dec 08, 2021 7.430 7.640 7.370 7.520 61,563 +0.18(+2.45%)
Dec 07, 2021 7.180 7.380 7.150 7.340 104,069 +0.24(+3.38%)
Dec 06, 2021 6.850 7.120 6.620 7.100 180,308 +0.35(+5.19%)
Dec 03, 2021 6.900 6.980 6.515 6.750 238,743 -0.18(-2.60%)
Dec 02, 2021 6.400 6.990 6.344 6.930 124,588 +0.55(+8.62%)
Dec 01, 2021 6.690 6.940 6.340 6.380 140,766 -0.15(-2.30%)
Nov 30, 2021 7.090 7.144 6.420 6.530 345,404 -0.59(-8.29%)
Nov 29, 2021 7.380 7.463 7.110 7.120 76,052 -0.25(-3.39%)
Nov 26, 2021 7.260 7.470 6.960 7.370 124,706 -0.05(-0.67%)
Nov 24, 2021 7.270 7.495 7.210 7.420 93,315 +0.11(+1.50%)
Nov 23, 2021 7.340 7.560 7.120 7.310 223,029 +0.22(+3.10%)
Nov 22, 2021 7.620 7.860 7.070 7.090 200,631 -0.41(-5.47%)
Nov 19, 2021 7.710 7.840 7.480 7.500 116,129 -0.23(-2.98%)
Nov 18, 2021 8.020 7.780 7.630 7.730 193,201 -0.29(-3.62%)
Nov 17, 2021 8.340 8.500 7.910 8.020 206,978 -0.39(-4.64%)
Nov 16, 2021 8.790 8.790 8.270 8.410 147,055 -0.44(-4.97%)
Nov 15, 2021 8.350 8.890 8.350 8.850 157,762 +0.54(+6.56%)
Nov 12, 2021 8.250 8.370 8.095 8.305 95,990 +0.03(+0.30%)
Nov 11, 2021 8.610 8.610 8.030 8.280 142,424 +0.18(+2.22%)
Nov 10, 2021 8.450 8.060 8.100 114,831 -0.30(-3.57%)
Nov 09, 2021 8.400 8.520 8.150 8.400 127,544 +0.04(+0.48%)
Nov 08, 2021 8.330 8.450 8.260 8.360 151,748 +0.08(+0.97%)
Nov 05, 2021 8.300 8.420 8.220 8.280 163,680 +0.08(+0.98%)
Nov 04, 2021 8.470 8.560 8.000 8.200 315,624 -0.19(-2.26%)
Nov 03, 2021 8.050 8.455 8.010 8.390 62,134 +0.08(+0.96%)
Nov 02, 2021 8.380 8.490 8.260 8.310 53,933 -0.05(-0.60%)
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.