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

Burgerfi Intl Inc (NQ: BFI )

0.4158 -0.0242 (-5.50%)
Streaming Delayed Price Updated: 12:18 PM EDT, Apr 18, 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 29, 2023 0.9300 0.9300 0.8500 0.8599 98,786 -0.06(-6.26%)
Dec 28, 2023 0.9500 0.9600 0.9100 0.9173 114,596 -0.02(-2.41%)
Dec 27, 2023 0.8600 0.9440 0.8540 0.9400 81,675 +0.07(+8.03%)
Dec 26, 2023 0.8600 0.8800 0.8300 0.8701 63,030 +0.03(+3.26%)
Dec 22, 2023 0.8300 0.8500 0.8210 0.8426 88,212 -0.00(-0.58%)
Dec 21, 2023 0.8600 0.9200 0.8250 0.8475 97,704 -0.02(-2.03%)
Dec 20, 2023 0.8500 0.8750 0.8400 0.8651 77,990 -0.00(-0.45%)
Dec 19, 2023 0.8800 0.8899 0.8400 0.8690 129,091 -0.02(-2.22%)
Dec 18, 2023 0.8900 0.9099 0.8650 0.8887 95,766 -0.00(-0.15%)
Dec 15, 2023 0.9600 0.9700 0.8850 0.8900 85,971 -0.06(-6.32%)
Dec 14, 2023 0.9300 1.000 0.9100 0.9500 76,269 +0.02(+2.15%)
Dec 13, 2023 0.9000 0.9450 0.8800 0.9300 76,264 +0.03(+2.82%)
Dec 12, 2023 0.9600 0.9551 0.9000 0.9045 113,630 -0.05(-4.81%)
Dec 11, 2023 0.9601 0.9700 0.9501 0.9502 46,253 -0.01(-1.09%)
Dec 08, 2023 0.9700 0.9700 0.9500 0.9607 92,215 -0.01(-1.47%)
Dec 07, 2023 1.030 1.030 0.9602 0.9750 139,803 -0.03(-2.50%)
Dec 06, 2023 1.060 1.090 0.9710 1.000 101,651 -0.03(-2.91%)
Dec 05, 2023 1.030 1.050 1.000 1.030 53,936 +0.01(+0.98%)
Dec 04, 2023 1.090 1.090 1.010 1.020 51,787 -0.05(-4.67%)
Dec 01, 2023 1.020 1.070 1.010 1.070 30,590 +0.03(+2.88%)
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%)
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.