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

Burgerfi Intl Inc (NQ: BFI )

0.3940 -0.0070 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2021 8.700 8.785 8.520 8.660 78,416 +0.01(+0.12%)
Sep 29, 2021 8.940 8.940 8.600 8.650 77,079 -0.22(-2.54%)
Sep 28, 2021 9.160 9.203 8.840 8.875 105,503 -0.39(-4.26%)
Sep 27, 2021 9.060 9.410 8.880 9.270 78,788 +0.30(+3.34%)
Sep 24, 2021 8.940 9.145 8.810 8.970 112,517 -0.03(-0.33%)
Sep 23, 2021 9.120 9.145 8.990 9.000 99,901 -0.06(-0.66%)
Sep 22, 2021 9.260 9.320 8.830 9.060 103,106 -0.10(-1.09%)
Sep 21, 2021 9.220 9.250 8.900 9.160 130,721 +0.26(+2.92%)
Sep 20, 2021 9.210 9.210 8.665 8.900 389,329 -0.74(-7.68%)
Sep 17, 2021 9.750 9.901 9.370 9.640 181,274 -0.20(-2.03%)
Sep 16, 2021 9.930 10.02 9.750 9.840 55,040 -0.23(-2.28%)
Sep 15, 2021 9.770 10.09 9.650 10.07 70,309 +0.42(+4.35%)
Sep 14, 2021 9.930 10.09 9.650 9.650 38,201 -0.21(-2.13%)
Sep 13, 2021 9.770 10.03 9.500 9.860 73,904 +0.10(+1.02%)
Sep 10, 2021 9.930 10.04 9.750 9.760 66,562 -0.19(-1.91%)
Sep 09, 2021 10.07 10.21 9.930 9.950 45,004 -0.07(-0.70%)
Sep 08, 2021 10.10 10.10 9.870 10.02 49,165 -0.04(-0.40%)
Sep 07, 2021 10.15 10.36 10.02 10.06 76,063 -0.18(-1.76%)
Sep 03, 2021 10.36 10.36 10.05 10.24 48,712 -0.13(-1.25%)
Sep 02, 2021 10.57 10.59 10.34 10.37 35,638 -0.11(-1.05%)
Sep 01, 2021 10.23 10.62 10.20 10.48 247,743 +0.20(+1.95%)
Aug 31, 2021 10.18 10.30 10.13 10.28 82,144 +0.12(+1.18%)
Aug 30, 2021 10.47 10.47 10.13 10.16 80,651 -0.24(-2.31%)
Aug 27, 2021 10.24 10.57 10.15 10.40 177,517 +0.38(+3.79%)
Aug 26, 2021 9.930 10.30 9.900 10.02 72,364 +0.13(+1.31%)
Aug 25, 2021 10.15 10.43 9.890 9.890 127,079 -0.23(-2.27%)
Aug 24, 2021 10.00 10.38 9.910 10.12 113,617 +0.22(+2.22%)
Aug 23, 2021 9.730 10.04 9.730 9.900 81,155 +0.11(+1.12%)
Aug 20, 2021 9.400 10.03 9.390 9.790 113,929 +0.42(+4.48%)
Aug 19, 2021 9.850 9.949 9.350 9.370 176,600 -0.59(-5.92%)
Aug 18, 2021 9.990 10.29 9.850 9.960 51,415 +0.02(+0.20%)
Aug 17, 2021 10.12 10.30 9.655 9.940 329,214 -0.17(-1.68%)
Aug 16, 2021 11.02 11.15 10.11 10.11 524,264 -1.05(-9.41%)
Aug 13, 2021 11.24 11.24 11.01 11.16 73,845 +0.01(+0.09%)
Aug 12, 2021 11.03 11.34 10.81 11.15 190,118 +0.31(+2.86%)
Aug 11, 2021 11.19 11.25 10.81 10.84 204,992 -0.33(-2.95%)
Aug 10, 2021 11.11 11.40 11.03 11.17 117,389 +0.01(+0.09%)
Aug 09, 2021 11.43 11.43 11.10 11.16 129,316 -0.14(-1.24%)
Aug 06, 2021 11.55 11.69 11.28 11.30 86,882 -0.23(-1.99%)
Aug 05, 2021 10.87 11.69 10.84 11.53 178,214 +0.65(+5.97%)
Aug 04, 2021 10.75 11.01 10.75 10.88 91,175 +0.05(+0.46%)
Aug 03, 2021 11.12 11.22 10.65 10.83 140,108 -0.29(-2.61%)
Aug 02, 2021 11.31 11.48 11.07 11.12 131,237 -0.11(-0.98%)
Jul 30, 2021 11.25 11.50 11.16 11.23 129,011 -0.23(-2.01%)
Jul 29, 2021 11.11 11.72 11.11 11.46 86,148 +0.31(+2.78%)
Jul 28, 2021 11.21 11.40 11.10 11.15 111,338 -0.13(-1.15%)
Jul 27, 2021 11.60 11.60 11.22 11.28 175,140 -0.55(-4.65%)
Jul 26, 2021 11.21 11.97 11.14 11.83 131,760 +0.55(+4.88%)
Jul 23, 2021 11.12 11.40 11.08 11.28 91,783 +0.08(+0.71%)
Jul 22, 2021 11.25 11.31 11.03 11.20 123,838 -0.08(-0.71%)
Jul 21, 2021 11.03 11.59 11.03 11.28 127,261 +0.16(+1.44%)
Jul 20, 2021 10.82 11.25 10.75 11.12 258,164 +0.26(+2.39%)
Jul 19, 2021 10.99 10.99 10.60 10.86 154,743 -0.20(-1.81%)
Jul 16, 2021 11.30 11.55 10.94 11.06 233,860 -0.13(-1.16%)
Jul 15, 2021 11.42 11.55 10.82 11.19 554,293 -0.14(-1.24%)
Jul 14, 2021 10.74 12.00 10.06 11.33 1,586,561 +0.67(+6.29%)
Jul 13, 2021 10.06 10.88 9.870 10.66 329,985 +0.61(+6.07%)
Jul 12, 2021 9.850 10.25 9.500 10.05 465,054 +0.30(+3.08%)
Jul 09, 2021 9.580 9.810 9.500 9.750 54,754 +0.16(+1.67%)
Jul 08, 2021 9.050 9.810 9.030 9.590 215,777 +0.42(+4.58%)
Jul 07, 2021 9.970 9.970 9.130 9.170 320,566 -0.68(-6.90%)
Jul 06, 2021 9.800 9.900 9.540 9.850 169,419 +0.09(+0.92%)
Jul 02, 2021 10.02 10.02 9.750 9.760 89,229 -0.19(-1.91%)
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.