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

Burgerfi Intl Inc (NQ: BFI )

0.4100 -0.0290 (-6.61%)
Streaming Delayed Price Updated: 3:58 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 (%)
May 31, 2022 3.150 3.540 3.080 3.510 98,332 +0.36(+11.43%)
May 27, 2022 3.200 3.250 3.070 3.150 42,237 +0.00(+0.00%)
May 26, 2022 3.160 3.200 3.110 3.150 58,245 -0.02(-0.63%)
May 25, 2022 3.010 3.180 3.010 3.170 33,304 +0.14(+4.62%)
May 24, 2022 3.030 3.050 2.990 3.030 33,047 -0.06(-1.94%)
May 23, 2022 3.170 3.179 3.010 3.090 40,909 -0.03(-0.96%)
May 20, 2022 3.300 3.300 3.060 3.120 49,122 -0.10(-3.11%)
May 19, 2022 3.080 3.220 3.000 3.220 91,069 +0.14(+4.55%)
May 18, 2022 3.140 3.180 3.000 3.080 36,785 -0.06(-1.91%)
May 17, 2022 2.980 3.180 2.900 3.140 38,908 +0.23(+7.90%)
May 16, 2022 3.220 3.557 2.910 2.910 92,366 -0.07(-2.35%)
May 13, 2022 2.900 3.010 2.900 2.980 130,650 +0.12(+4.20%)
May 12, 2022 2.790 3.010 2.790 2.860 79,329 +0.01(+0.35%)
May 11, 2022 3.080 3.300 2.850 2.850 68,327 -0.26(-8.36%)
May 10, 2022 3.320 3.370 3.050 3.110 73,432 -0.11(-3.42%)
May 09, 2022 3.540 3.540 3.200 3.220 94,714 -0.40(-11.05%)
May 06, 2022 3.620 3.670 3.500 3.620 77,515 +0.02(+0.56%)
May 05, 2022 3.580 3.620 3.500 3.600 33,993 +0.01(+0.28%)
May 04, 2022 3.550 3.670 3.510 3.590 29,559 +0.04(+1.13%)
May 03, 2022 3.550 3.810 3.450 3.550 80,468 -0.08(-2.20%)
May 02, 2022 3.710 3.810 3.540 3.630 63,504 -0.12(-3.20%)
Apr 29, 2022 3.650 3.830 3.590 3.750 40,408 +0.09(+2.46%)
Apr 28, 2022 3.690 3.720 3.590 3.660 55,378 -0.01(-0.27%)
Apr 27, 2022 3.800 3.850 3.660 3.670 93,971 -0.18(-4.68%)
Apr 26, 2022 4.100 4.100 3.835 3.850 53,959 -0.27(-6.55%)
Apr 25, 2022 4.080 4.175 4.060 4.120 48,124 +0.06(+1.48%)
Apr 22, 2022 3.980 4.070 3.950 4.060 30,456 +0.06(+1.50%)
Apr 21, 2022 4.230 4.230 3.980 4.000 46,844 -0.17(-4.08%)
Apr 20, 2022 4.130 4.250 4.078 4.170 37,313 +0.02(+0.48%)
Apr 19, 2022 3.880 4.200 3.880 4.150 78,304 +0.23(+5.87%)
Apr 18, 2022 4.060 4.100 3.846 3.920 50,531 -0.11(-2.73%)
Apr 14, 2022 4.090 4.170 3.950 4.030 151,195 +0.13(+3.33%)
Apr 13, 2022 3.760 3.920 3.709 3.900 68,639 +0.19(+5.12%)
Apr 12, 2022 3.650 3.850 3.610 3.710 63,425 +0.03(+0.82%)
Apr 11, 2022 3.650 3.762 3.610 3.680 66,666 -0.02(-0.54%)
Apr 08, 2022 3.820 3.820 3.670 3.700 78,585 -0.10(-2.63%)
Apr 07, 2022 3.770 3.850 3.673 3.800 121,637 -0.02(-0.52%)
Apr 06, 2022 4.000 4.000 3.750 3.820 132,589 -0.19(-4.74%)
Apr 05, 2022 4.070 4.140 3.940 4.010 35,911 -0.10(-2.43%)
Apr 04, 2022 4.040 4.150 3.890 4.110 55,522 +0.21(+5.38%)
Apr 01, 2022 4.200 4.200 3.900 3.900 110,329 -0.27(-6.47%)
Mar 31, 2022 4.280 4.280 4.090 4.170 46,496 -0.07(-1.65%)
Mar 30, 2022 4.240 4.301 4.170 4.240 75,393 -0.03(-0.70%)
Mar 29, 2022 4.490 4.600 4.260 4.270 84,055 -0.23(-5.11%)
Mar 28, 2022 4.260 4.500 4.260 4.500 75,090 +0.17(+3.93%)
Mar 25, 2022 4.280 4.375 4.185 4.330 37,973 +0.04(+0.93%)
Mar 24, 2022 4.270 4.330 4.160 4.290 66,586 +0.10(+2.39%)
Mar 23, 2022 4.180 4.280 4.133 4.190 80,594 +0.02(+0.48%)
Mar 22, 2022 4.380 4.380 4.100 4.170 104,179 -0.13(-3.02%)
Mar 21, 2022 4.300 4.328 4.175 4.300 107,633 +0.09(+2.14%)
Mar 18, 2022 4.750 4.760 4.145 4.210 130,352 -0.44(-9.46%)
Mar 17, 2022 4.590 4.670 4.500 4.650 21,766 +0.07(+1.53%)
Mar 16, 2022 4.380 4.600 4.355 4.580 73,593 +0.31(+7.26%)
Mar 15, 2022 4.230 4.450 4.200 4.270 55,498 +0.03(+0.71%)
Mar 14, 2022 4.530 4.567 4.200 4.240 69,481 -0.30(-6.61%)
Mar 11, 2022 4.840 4.840 4.500 4.540 48,513 -0.23(-4.82%)
Mar 10, 2022 4.870 4.920 4.620 4.770 36,221 -0.17(-3.44%)
Mar 09, 2022 4.850 4.960 4.765 4.940 36,388 +0.24(+5.11%)
Mar 08, 2022 4.510 4.870 4.510 4.700 62,394 +0.15(+3.30%)
Mar 07, 2022 4.790 4.880 4.550 4.550 69,830 -0.27(-5.60%)
Mar 04, 2022 4.860 4.960 4.780 4.820 28,579 -0.07(-1.43%)
Mar 03, 2022 5.120 5.120 4.870 4.890 28,656 -0.19(-3.74%)
Mar 02, 2022 4.990 5.100 4.916 5.080 18,303 +0.15(+3.04%)
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.