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

Burgerfi Intl Inc (NQ: BFI )

0.3861 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 25, 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 (%)
Feb 28, 2023 1.580 1.640 1.580 1.640 16,077 +0.06(+3.80%)
Feb 27, 2023 1.700 1.716 1.580 1.580 61,436 -0.06(-3.66%)
Feb 24, 2023 1.620 1.654 1.570 1.640 37,142 +0.03(+1.86%)
Feb 23, 2023 1.600 1.700 1.570 1.610 36,177 +0.01(+0.63%)
Feb 22, 2023 1.660 1.680 1.600 1.600 58,449 -0.08(-4.76%)
Feb 21, 2023 1.700 1.710 1.650 1.680 22,086 -0.02(-0.88%)
Feb 17, 2023 1.670 1.797 1.670 1.695 40,236 +0.04(+2.11%)
Feb 16, 2023 1.650 1.700 1.650 1.660 15,890 -0.02(-1.19%)
Feb 15, 2023 1.700 1.720 1.640 1.680 30,961 -0.04(-2.33%)
Feb 14, 2023 1.610 1.720 1.600 1.720 29,182 +0.13(+8.18%)
Feb 13, 2023 1.650 1.680 1.590 1.590 23,773 -0.01(-0.63%)
Feb 10, 2023 1.610 1.690 1.590 1.600 35,571 -0.04(-2.44%)
Feb 09, 2023 1.640 1.660 1.550 1.640 20,207 +0.00(+0.00%)
Feb 08, 2023 1.620 1.700 1.620 1.640 45,921 +0.00(+0.00%)
Feb 07, 2023 1.740 1.790 1.600 1.640 59,084 -0.10(-5.75%)
Feb 06, 2023 1.690 1.740 1.650 1.740 39,484 +0.02(+1.16%)
Feb 03, 2023 1.800 1.820 1.700 1.720 29,138 -0.08(-4.44%)
Feb 02, 2023 1.780 1.850 1.780 1.800 69,895 +0.03(+1.69%)
Feb 01, 2023 1.750 1.820 1.710 1.770 32,190 -0.02(-1.12%)
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%)
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.