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 -0.0290 (-6.59%)
Streaming Delayed Price Updated: 11:31 AM EDT, Apr 16, 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 (%)
Mar 31, 2023 1.150 1.199 1.140 1.180 21,187 +0.05(+4.42%)
Mar 30, 2023 1.220 1.220 1.090 1.130 50,152 -0.07(-5.83%)
Mar 29, 2023 1.110 1.250 1.100 1.200 55,812 +0.09(+8.11%)
Mar 28, 2023 1.100 1.180 1.052 1.110 54,760 +0.00(+0.14%)
Mar 27, 2023 1.130 1.130 1.070 1.109 35,505 +0.02(+1.70%)
Mar 24, 2023 1.190 1.200 1.050 1.090 98,855 -0.12(-9.92%)
Mar 23, 2023 1.220 1.250 1.200 1.210 40,366 -0.02(-1.63%)
Mar 22, 2023 1.070 1.230 1.070 1.230 49,437 +0.00(+0.00%)
Mar 21, 2023 1.200 1.270 1.200 1.230 51,243 +0.03(+2.50%)
Mar 20, 2023 1.270 1.270 1.200 1.200 76,687 -0.09(-6.98%)
Mar 17, 2023 1.260 1.290 1.230 1.290 47,090 -0.02(-1.53%)
Mar 16, 2023 1.270 1.310 1.250 1.310 27,213 +0.03(+2.34%)
Mar 15, 2023 1.380 1.380 1.250 1.280 53,213 -0.05(-3.76%)
Mar 14, 2023 1.250 1.360 1.250 1.330 40,612 +0.08(+6.40%)
Mar 13, 2023 1.300 1.320 1.250 1.250 59,046 -0.06(-4.58%)
Mar 10, 2023 1.340 1.380 1.280 1.310 36,117 -0.04(-2.96%)
Mar 09, 2023 1.480 1.500 1.340 1.350 43,923 -0.12(-8.16%)
Mar 08, 2023 1.430 1.480 1.420 1.470 24,526 +0.03(+2.08%)
Mar 07, 2023 1.420 1.470 1.400 1.440 22,107 +0.01(+0.70%)
Mar 06, 2023 1.520 1.550 1.410 1.430 49,451 -0.08(-5.30%)
Mar 03, 2023 1.520 1.560 1.480 1.510 52,014 -0.02(-1.31%)
Mar 02, 2023 1.570 1.610 1.490 1.530 72,542 -0.03(-1.92%)
Mar 01, 2023 1.720 1.720 1.540 1.560 61,609 -0.08(-4.88%)
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%)
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.