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

Burgerfi Intl Inc (NQ: BFI )

0.4110 -0.0089 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 31, 2023 1.720 1.790 1.700 1.790 55,867 +0.12(+7.19%)
Jan 30, 2023 1.680 1.730 1.650 1.670 28,576 -0.03(-1.76%)
Jan 27, 2023 1.710 1.710 1.610 1.700 34,218 +0.08(+4.94%)
Jan 26, 2023 1.700 1.734 1.610 1.620 15,403 -0.04(-2.41%)
Jan 25, 2023 1.690 1.696 1.650 1.660 19,637 -0.02(-1.19%)
Jan 24, 2023 1.790 1.790 1.650 1.680 29,007 -0.08(-4.55%)
Jan 23, 2023 1.700 1.780 1.640 1.760 50,660 +0.03(+1.73%)
Jan 20, 2023 1.770 1.770 1.680 1.730 26,023 -0.06(-3.35%)
Jan 19, 2023 1.740 1.790 1.611 1.790 27,668 +0.07(+4.07%)
Jan 18, 2023 1.750 1.755 1.674 1.720 25,757 +0.00(+0.29%)
Jan 17, 2023 1.820 1.820 1.670 1.715 45,246 -0.03(-2.00%)
Jan 13, 2023 1.680 1.780 1.530 1.750 88,927 +0.13(+8.02%)
Jan 12, 2023 1.500 1.720 1.455 1.620 96,195 +0.16(+10.96%)
Jan 11, 2023 1.450 1.490 1.430 1.460 33,754 +0.01(+0.69%)
Jan 10, 2023 1.420 1.450 1.410 1.450 26,901 +0.03(+2.11%)
Jan 09, 2023 1.360 1.496 1.360 1.420 51,798 +0.03(+2.16%)
Jan 06, 2023 1.410 1.410 1.360 1.390 31,775 -0.02(-1.42%)
Jan 05, 2023 1.400 1.410 1.340 1.410 17,773 +0.03(+2.17%)
Jan 04, 2023 1.280 1.400 1.280 1.380 31,426 +0.08(+6.15%)
Jan 03, 2023 1.290 1.410 1.256 1.300 42,924 +0.04(+3.17%)
Dec 30, 2022 1.250 1.316 1.250 1.260 75,922 +0.00(+0.00%)
Dec 29, 2022 1.320 1.340 1.250 1.260 112,604 -0.08(-5.97%)
Dec 28, 2022 1.300 1.340 1.300 1.340 35,378 +0.02(+1.13%)
Dec 27, 2022 1.320 1.372 1.320 1.325 39,410 +0.00(+0.38%)
Dec 23, 2022 1.360 1.380 1.200 1.320 96,982 -0.03(-2.22%)
Dec 22, 2022 1.460 1.500 1.310 1.350 74,303 -0.09(-6.25%)
Dec 21, 2022 1.460 1.489 1.410 1.440 45,446 -0.01(-0.69%)
Dec 20, 2022 1.450 1.460 1.400 1.450 81,580 +0.03(+2.11%)
Dec 19, 2022 1.610 1.630 1.410 1.420 61,457 -0.18(-11.25%)
Dec 16, 2022 1.680 1.705 1.570 1.600 61,057 -0.12(-6.98%)
Dec 15, 2022 1.790 1.790 1.675 1.720 34,385 -0.01(-0.58%)
Dec 14, 2022 1.790 1.820 1.710 1.730 34,612 -0.10(-5.46%)
Dec 13, 2022 1.840 1.910 1.700 1.830 45,511 -0.04(-2.14%)
Dec 12, 2022 1.910 1.910 1.760 1.870 109,097 -0.08(-4.10%)
Dec 09, 2022 1.990 1.990 1.810 1.950 68,155 -0.04(-2.01%)
Dec 08, 2022 2.040 2.160 1.950 1.990 114,813 +0.03(+1.53%)
Dec 07, 2022 1.670 2.000 1.660 1.960 198,141 +0.26(+15.63%)
Dec 06, 2022 1.460 1.760 1.420 1.695 185,868 +0.30(+21.07%)
Dec 05, 2022 1.520 1.540 1.400 1.400 51,067 -0.16(-10.26%)
Dec 02, 2022 1.520 1.580 1.450 1.560 66,414 -0.01(-0.64%)
Dec 01, 2022 1.460 1.650 1.440 1.570 87,488 +0.17(+12.13%)
Nov 30, 2022 1.570 1.579 1.400 1.400 115,039 -0.09(-6.03%)
Nov 29, 2022 1.690 1.690 1.490 1.490 128,441 -0.21(-12.35%)
Nov 28, 2022 1.620 1.730 1.620 1.700 35,428 +0.08(+4.94%)
Nov 25, 2022 1.650 1.730 1.610 1.620 22,120 -0.09(-5.26%)
Nov 23, 2022 1.670 1.710 1.600 1.710 28,385 +0.04(+2.40%)
Nov 22, 2022 1.790 1.790 1.650 1.670 45,634 -0.04(-2.34%)
Nov 21, 2022 1.830 1.884 1.700 1.710 61,297 -0.15(-8.06%)
Nov 18, 2022 1.920 1.980 1.780 1.860 26,860 -0.10(-5.10%)
Nov 17, 2022 2.000 2.000 1.820 1.960 64,328 -0.07(-3.45%)
Nov 16, 2022 2.250 2.310 2.010 2.030 41,660 -0.24(-10.57%)
Nov 15, 2022 2.200 2.330 2.131 2.270 63,292 +0.13(+6.07%)
Nov 14, 2022 1.940 2.350 1.901 2.140 100,949 +0.15(+7.54%)
Nov 11, 2022 1.880 1.990 1.800 1.990 37,225 +0.14(+7.57%)
Nov 10, 2022 1.780 1.910 1.740 1.850 29,416 +0.14(+8.19%)
Nov 09, 2022 1.760 1.780 1.660 1.710 31,799 -0.13(-7.07%)
Nov 08, 2022 1.860 1.890 1.720 1.840 21,995 +0.08(+4.55%)
Nov 07, 2022 1.840 1.840 1.700 1.760 32,611 -0.01(-0.56%)
Nov 04, 2022 1.930 1.930 1.770 1.770 19,181 -0.17(-8.76%)
Nov 03, 2022 1.830 1.950 1.780 1.940 34,327 +0.14(+7.69%)
Nov 02, 2022 1.850 1.940 1.790 1.802 15,903 -0.06(-3.15%)
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.