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

Burgerfi Intl Inc (NQ: BFI )

0.4000 -0.0110 (-2.68%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 1, 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 (%)
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%)
Nov 01, 2021 8.210 8.483 8.440 8.360 52,907 +0.16(+1.95%)
Oct 29, 2021 8.360 8.450 8.160 8.200 95,661 -0.27(-3.19%)
Oct 28, 2021 8.310 8.510 8.229 8.470 42,919 +0.18(+2.17%)
Oct 27, 2021 8.260 8.390 8.230 8.290 39,978 +0.00(+0.00%)
Oct 26, 2021 8.590 8.230 8.290 62,982 -0.21(-2.47%)
Oct 25, 2021 8.460 8.707 8.460 8.500 88,292 +0.06(+0.71%)
Oct 22, 2021 8.420 8.530 8.310 8.440 52,122 +0.02(+0.24%)
Oct 21, 2021 8.510 8.805 8.201 8.420 164,296 -0.13(-1.52%)
Oct 20, 2021 8.750 8.809 8.530 8.550 98,377 -0.22(-2.51%)
Oct 19, 2021 9.210 9.210 8.720 8.770 98,687 -0.32(-3.52%)
Oct 18, 2021 8.750 9.210 8.590 9.090 105,590 +0.31(+3.53%)
Oct 15, 2021 8.920 8.970 8.750 8.780 93,755 -0.03(-0.34%)
Oct 14, 2021 8.670 8.990 8.570 8.810 143,889 +0.25(+2.92%)
Oct 13, 2021 8.200 8.600 8.100 8.560 95,543 +0.39(+4.77%)
Oct 12, 2021 8.650 8.750 8.110 8.170 200,144 -0.26(-3.08%)
Oct 11, 2021 8.500 8.740 8.010 8.430 401,739 +0.46(+5.77%)
Oct 08, 2021 8.020 8.068 7.880 7.970 71,246 -0.10(-1.24%)
Oct 07, 2021 8.160 8.350 7.810 8.070 160,766 -0.05(-0.62%)
Oct 06, 2021 8.350 8.440 7.900 8.120 239,300 -0.39(-4.58%)
Oct 05, 2021 8.600 8.650 8.470 8.510 63,893 -0.08(-0.93%)
Oct 04, 2021 8.840 8.840 8.350 8.590 89,521 -0.23(-2.61%)
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.