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

Burgerfi Intl Inc (NQ: BFI )

0.4210 -0.0090 (-2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 29, 2022 3.120 3.180 3.100 3.100 9,966 -0.05(-1.59%)
Jul 28, 2022 3.170 3.180 3.100 3.150 6,056 +0.00(+0.00%)
Jul 27, 2022 3.060 3.170 3.050 3.150 24,479 +0.07(+2.27%)
Jul 26, 2022 2.940 3.180 2.900 3.080 53,517 +0.15(+5.12%)
Jul 25, 2022 3.100 3.163 2.906 2.930 83,477 -0.24(-7.57%)
Jul 22, 2022 3.220 3.240 3.100 3.170 32,998 -0.02(-0.63%)
Jul 21, 2022 3.480 3.480 3.180 3.190 29,935 +0.01(+0.31%)
Jul 20, 2022 3.400 3.400 3.180 3.180 25,001 -0.12(-3.64%)
Jul 19, 2022 3.420 3.420 3.240 3.300 19,299 -0.04(-1.20%)
Jul 18, 2022 3.220 3.340 3.220 3.340 16,859 +0.11(+3.41%)
Jul 15, 2022 3.190 3.240 3.160 3.230 10,687 +0.04(+1.25%)
Jul 14, 2022 3.220 3.298 3.126 3.190 9,729 +0.03(+0.95%)
Jul 13, 2022 3.130 3.270 3.100 3.160 19,257 -0.02(-0.63%)
Jul 12, 2022 3.142 3.210 3.065 3.180 40,479 +0.01(+0.32%)
Jul 11, 2022 3.190 3.230 3.150 3.170 25,096 -0.08(-2.46%)
Jul 08, 2022 3.180 3.300 3.160 3.250 17,667 +0.10(+3.17%)
Jul 07, 2022 3.150 3.310 3.135 3.150 69,508 +0.00(+0.00%)
Jul 06, 2022 3.150 3.220 3.140 3.150 31,570 -0.01(-0.32%)
Jul 05, 2022 3.190 3.210 3.150 3.160 16,173 -0.03(-0.94%)
Jul 01, 2022 3.200 3.330 3.168 3.190 39,800 -0.04(-1.24%)
Jun 30, 2022 3.170 3.310 3.150 3.230 25,251 +0.05(+1.57%)
Jun 29, 2022 3.220 3.240 3.170 3.180 24,546 +0.00(+0.00%)
Jun 28, 2022 3.320 3.320 3.150 3.180 28,553 -0.12(-3.64%)
Jun 27, 2022 3.280 3.350 3.205 3.300 12,291 +0.02(+0.61%)
Jun 24, 2022 3.270 3.400 3.270 3.280 72,293 -0.02(-0.61%)
Jun 23, 2022 3.210 3.350 3.190 3.300 35,544 +0.03(+0.92%)
Jun 22, 2022 3.220 3.340 3.157 3.270 104,838 +0.04(+1.24%)
Jun 21, 2022 3.240 3.340 3.090 3.230 26,880 -0.05(-1.52%)
Jun 17, 2022 3.370 3.370 3.229 3.280 38,712 -0.03(-0.91%)
Jun 16, 2022 3.150 3.340 3.060 3.310 78,218 +0.13(+4.09%)
Jun 15, 2022 3.160 3.365 3.160 3.180 54,073 +0.00(+0.00%)
Jun 14, 2022 3.300 3.305 3.150 3.180 27,556 +0.09(+2.91%)
Jun 13, 2022 3.070 3.353 2.950 3.090 160,622 -0.26(-7.76%)
Jun 10, 2022 3.500 3.560 3.340 3.350 49,950 -0.18(-5.10%)
Jun 09, 2022 3.360 3.590 3.360 3.530 48,002 +0.04(+1.15%)
Jun 08, 2022 3.290 3.670 3.290 3.490 47,065 -0.01(-0.29%)
Jun 07, 2022 3.410 3.510 3.312 3.500 119,401 +0.03(+0.86%)
Jun 06, 2022 3.350 3.510 3.258 3.470 33,609 +0.12(+3.58%)
Jun 03, 2022 3.390 3.440 3.220 3.350 48,215 -0.04(-1.18%)
Jun 02, 2022 3.400 3.455 3.349 3.390 27,145 -0.06(-1.74%)
Jun 01, 2022 3.600 3.600 3.350 3.450 33,934 -0.06(-1.71%)
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%)
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.