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 (%)
Nov 30, 2023 1.060 1.060 1.010 1.040 42,471 -0.02(-1.89%)
Nov 29, 2023 1.090 1.125 1.000 1.060 54,385 -0.03(-2.75%)
Nov 28, 2023 1.100 1.115 1.080 1.090 34,671 -0.03(-2.68%)
Nov 27, 2023 1.190 1.190 1.100 1.120 33,326 -0.04(-3.45%)
Nov 24, 2023 1.140 1.160 1.140 1.160 9,669 +0.02(+1.75%)
Nov 22, 2023 1.110 1.140 1.101 1.140 11,958 +0.03(+2.70%)
Nov 21, 2023 1.170 1.170 1.100 1.110 12,107 -0.08(-6.72%)
Nov 20, 2023 1.200 1.220 1.170 1.190 24,385 -0.04(-3.25%)
Nov 17, 2023 1.250 1.250 1.140 1.230 73,001 +0.08(+6.96%)
Nov 16, 2023 1.040 1.200 1.040 1.150 36,417 +0.08(+7.48%)
Nov 15, 2023 1.090 1.145 1.010 1.070 45,041 -0.05(-4.46%)
Nov 14, 2023 1.050 1.240 1.050 1.120 31,922 +0.07(+6.67%)
Nov 13, 2023 1.140 1.140 1.000 1.050 33,143 -0.07(-6.25%)
Nov 10, 2023 1.100 1.140 1.100 1.120 24,952 +0.08(+7.69%)
Nov 09, 2023 1.210 1.220 1.020 1.040 47,178 -0.19(-15.45%)
Nov 08, 2023 1.190 1.240 1.173 1.230 33,559 +0.08(+6.96%)
Nov 07, 2023 1.170 1.180 1.130 1.150 17,061 -0.03(-2.54%)
Nov 06, 2023 1.210 1.230 1.180 1.180 25,447 -0.06(-4.84%)
Nov 03, 2023 1.280 1.280 1.170 1.240 54,582 +0.05(+4.20%)
Nov 02, 2023 1.090 1.210 1.060 1.190 89,300 +0.15(+14.42%)
Nov 01, 2023 1.020 1.050 1.020 1.040 6,225 +0.01(+0.97%)
Oct 31, 2023 1.000 1.085 0.9710 1.030 49,382 +0.06(+5.91%)
Oct 30, 2023 1.000 1.020 0.9710 0.9725 27,246 +0.00(+0.25%)
Oct 27, 2023 0.9600 1.070 0.9500 0.9701 81,460 +0.02(+2.01%)
Oct 26, 2023 1.030 1.030 0.9500 0.9510 74,854 -0.11(-10.28%)
Oct 25, 2023 1.030 1.089 1.020 1.060 53,352 +0.01(+0.47%)
Oct 24, 2023 1.050 1.060 1.050 1.055 14,511 +0.01(+1.16%)
Oct 23, 2023 1.050 1.075 1.040 1.043 8,824 -0.01(-0.68%)
Oct 20, 2023 1.100 1.100 1.050 1.050 5,168 -0.03(-2.78%)
Oct 19, 2023 1.100 1.100 1.050 1.080 18,776 +0.00(+0.00%)
Oct 18, 2023 1.140 1.140 1.050 1.080 28,476 +0.03(+2.86%)
Oct 17, 2023 1.060 1.105 1.050 1.050 24,330 +0.00(+0.00%)
Oct 16, 2023 1.043 1.070 1.040 1.050 28,226 +0.01(+0.96%)
Oct 13, 2023 1.080 1.080 1.031 1.040 11,785 -0.04(-3.70%)
Oct 12, 2023 1.110 1.130 1.060 1.080 7,941 -0.06(-5.26%)
Oct 11, 2023 1.130 1.145 1.105 1.140 15,721 +0.05(+4.59%)
Oct 10, 2023 1.100 1.100 1.080 1.090 26,002 -0.01(-0.91%)
Oct 09, 2023 1.090 1.120 1.040 1.100 23,516 -0.01(-0.90%)
Oct 06, 2023 1.130 1.130 1.080 1.110 11,908 +0.03(+2.78%)
Oct 05, 2023 1.080 1.114 1.060 1.080 20,350 -0.01(-0.92%)
Oct 04, 2023 1.080 1.178 1.080 1.090 12,740 -0.01(-0.91%)
Oct 03, 2023 1.120 1.175 1.100 1.100 31,058 -0.04(-3.51%)
Oct 02, 2023 1.250 1.250 1.110 1.140 42,358 -0.02(-1.72%)
Sep 29, 2023 1.190 1.222 1.140 1.160 17,413 +0.02(+1.75%)
Sep 28, 2023 1.120 1.215 1.120 1.140 26,692 +0.02(+1.79%)
Sep 27, 2023 1.110 1.170 1.100 1.120 27,631 +0.00(+0.00%)
Sep 26, 2023 1.140 1.200 1.120 1.120 27,870 +0.00(+0.00%)
Sep 25, 2023 1.150 1.140 1.120 1.120 20,746 -0.03(-2.61%)
Sep 22, 2023 1.250 1.250 1.150 1.150 24,557 -0.05(-4.17%)
Sep 21, 2023 1.150 1.201 1.150 1.200 15,606 +0.04(+3.45%)
Sep 20, 2023 1.225 1.250 1.150 1.160 22,783 -0.06(-4.92%)
Sep 19, 2023 1.230 1.260 1.220 1.220 14,786 -0.04(-3.17%)
Sep 18, 2023 1.250 1.320 1.250 1.260 14,692 -0.01(-0.79%)
Sep 15, 2023 1.220 1.279 1.220 1.270 20,052 +0.01(+0.79%)
Sep 14, 2023 1.260 1.285 1.250 1.260 10,808 +0.01(+0.80%)
Sep 13, 2023 1.250 1.300 1.249 1.250 14,103 +0.02(+1.63%)
Sep 12, 2023 1.250 1.250 1.230 1.230 25,600 -0.04(-3.15%)
Sep 11, 2023 1.330 1.350 1.270 1.270 56,418 -0.08(-5.93%)
Sep 08, 2023 1.325 1.380 1.300 1.350 34,673 -0.02(-1.46%)
Sep 07, 2023 1.455 1.563 1.290 1.370 48,697 +0.00(+0.00%)
Sep 06, 2023 1.500 1.540 1.370 1.370 20,273 -0.11(-7.43%)
Sep 05, 2023 1.510 1.532 1.470 1.480 14,052 -0.05(-3.27%)
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.