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

Burgerfi Intl Inc (NQ: BFI )

0.3830 -0.0031 (-0.80%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 1.190 1.222 1.140 1.160 17,413 +0.02(+1.75%)
Sep 28, 2023 1.120 1.215 1.120 1.140 26,692 +0.02(+1.79%)
Sep 27, 2023 1.110 1.170 1.100 1.120 27,631 +0.00(+0.00%)
Sep 26, 2023 1.140 1.200 1.120 1.120 27,870 +0.00(+0.00%)
Sep 25, 2023 1.150 1.140 1.120 1.120 20,746 -0.03(-2.61%)
Sep 22, 2023 1.250 1.250 1.150 1.150 24,557 -0.05(-4.17%)
Sep 21, 2023 1.150 1.201 1.150 1.200 15,606 +0.04(+3.45%)
Sep 20, 2023 1.225 1.250 1.150 1.160 22,783 -0.06(-4.92%)
Sep 19, 2023 1.230 1.260 1.220 1.220 14,786 -0.04(-3.17%)
Sep 18, 2023 1.250 1.320 1.250 1.260 14,692 -0.01(-0.79%)
Sep 15, 2023 1.220 1.279 1.220 1.270 20,052 +0.01(+0.79%)
Sep 14, 2023 1.260 1.285 1.250 1.260 10,808 +0.01(+0.80%)
Sep 13, 2023 1.250 1.300 1.249 1.250 14,103 +0.02(+1.63%)
Sep 12, 2023 1.250 1.250 1.230 1.230 25,600 -0.04(-3.15%)
Sep 11, 2023 1.330 1.350 1.270 1.270 56,418 -0.08(-5.93%)
Sep 08, 2023 1.325 1.380 1.300 1.350 34,673 -0.02(-1.46%)
Sep 07, 2023 1.455 1.563 1.290 1.370 48,697 +0.00(+0.00%)
Sep 06, 2023 1.500 1.540 1.370 1.370 20,273 -0.11(-7.43%)
Sep 05, 2023 1.510 1.532 1.470 1.480 14,052 -0.05(-3.27%)
Sep 01, 2023 1.550 1.610 1.490 1.530 51,136 +0.02(+1.32%)
Aug 31, 2023 1.520 1.560 1.451 1.510 32,817 -0.02(-1.31%)
Aug 30, 2023 1.450 1.560 1.450 1.530 46,076 +0.07(+4.79%)
Aug 29, 2023 1.500 1.515 1.450 1.460 76,738 -0.01(-0.68%)
Aug 28, 2023 1.410 1.500 1.371 1.470 20,259 +0.05(+3.52%)
Aug 25, 2023 1.410 1.420 1.380 1.420 26,752 +0.02(+1.43%)
Aug 24, 2023 1.420 1.420 1.370 1.400 34,486 -0.02(-1.41%)
Aug 23, 2023 1.400 1.440 1.391 1.420 5,653 +0.01(+0.71%)
Aug 22, 2023 1.500 1.564 1.400 1.410 19,492 -0.06(-4.08%)
Aug 21, 2023 1.490 1.490 1.420 1.470 13,913 +0.04(+2.80%)
Aug 18, 2023 1.490 1.490 1.360 1.430 55,600 -0.07(-4.67%)
Aug 17, 2023 1.490 1.600 1.490 1.500 27,873 -0.01(-0.66%)
Aug 16, 2023 1.610 1.760 1.500 1.510 73,443 -0.23(-13.22%)
Aug 15, 2023 1.780 1.780 1.681 1.740 24,295 -0.05(-2.79%)
Aug 14, 2023 1.820 1.840 1.710 1.790 16,841 -0.03(-1.65%)
Aug 11, 2023 1.760 1.870 1.710 1.820 38,908 +0.08(+4.60%)
Aug 10, 2023 1.700 1.740 1.674 1.740 25,862 +0.05(+2.96%)
Aug 09, 2023 1.740 1.740 1.650 1.690 21,035 -0.02(-1.17%)
Aug 08, 2023 1.700 1.730 1.670 1.710 22,078 +0.01(+0.59%)
Aug 07, 2023 1.720 1.810 1.685 1.700 40,219 +0.02(+1.19%)
Aug 04, 2023 1.750 1.757 1.660 1.680 27,174 -0.08(-4.55%)
Aug 03, 2023 1.870 1.870 1.740 1.760 18,852 -0.10(-5.38%)
Aug 02, 2023 1.930 1.930 1.800 1.860 33,870 -0.06(-3.12%)
Aug 01, 2023 1.890 1.940 1.810 1.920 29,024 +0.04(+2.13%)
Jul 31, 2023 1.950 1.950 1.871 1.880 46,754 +0.01(+0.53%)
Jul 28, 2023 1.860 1.880 1.810 1.870 26,426 +0.07(+3.89%)
Jul 27, 2023 1.830 1.880 1.770 1.800 26,496 -0.03(-1.64%)
Jul 26, 2023 1.830 1.880 1.790 1.830 5,862 +0.05(+2.81%)
Jul 25, 2023 1.860 1.890 1.780 1.780 42,514 -0.09(-4.81%)
Jul 24, 2023 1.850 1.920 1.800 1.870 26,978 +0.02(+1.08%)
Jul 21, 2023 1.970 1.970 1.850 1.850 30,027 -0.04(-2.12%)
Jul 20, 2023 1.900 1.932 1.830 1.890 20,928 -0.04(-2.07%)
Jul 19, 2023 1.880 1.970 1.826 1.930 39,879 +0.04(+2.12%)
Jul 18, 2023 1.920 1.930 1.810 1.890 72,396 +0.05(+2.72%)
Jul 17, 2023 1.710 1.890 1.670 1.840 49,415 +0.13(+7.60%)
Jul 14, 2023 1.930 1.930 1.650 1.710 94,367 -0.15(-8.06%)
Jul 13, 2023 1.880 1.950 1.850 1.860 70,690 -0.01(-0.53%)
Jul 12, 2023 1.760 1.910 1.580 1.870 89,541 +0.18(+10.65%)
Jul 11, 2023 1.560 1.740 1.550 1.690 53,601 +0.12(+7.64%)
Jul 10, 2023 1.600 1.670 1.550 1.570 70,914 -0.01(-0.63%)
Jul 07, 2023 1.580 1.640 1.550 1.580 22,489 +0.00(+0.00%)
Jul 06, 2023 1.610 1.650 1.520 1.580 23,630 -0.06(-3.66%)
Jul 05, 2023 1.660 1.670 1.600 1.640 35,064 +0.01(+0.61%)
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.