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

Burgerfi Intl Inc (NQ: BFI )

0.4170 +0.0070 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2023 1.310 1.360 1.270 1.270 60,487 -0.09(-6.62%)
May 30, 2023 1.290 1.370 1.220 1.360 87,343 +0.14(+11.48%)
May 26, 2023 1.290 1.350 1.130 1.220 56,959 -0.04(-3.17%)
May 25, 2023 1.450 1.490 1.250 1.260 84,215 -0.08(-6.03%)
May 24, 2023 1.250 1.420 1.250 1.341 34,947 +0.07(+5.58%)
May 23, 2023 1.330 1.389 1.270 1.270 54,916 -0.11(-7.97%)
May 22, 2023 1.360 1.430 1.250 1.380 49,497 -0.01(-0.72%)
May 19, 2023 1.440 1.480 1.337 1.390 61,560 -0.04(-2.80%)
May 18, 2023 1.440 1.440 1.310 1.430 124,596 +0.14(+10.85%)
May 17, 2023 1.020 1.320 1.020 1.290 120,138 +0.10(+8.40%)
May 16, 2023 1.220 1.250 1.087 1.190 95,148 -0.07(-5.56%)
May 15, 2023 1.410 1.470 1.203 1.260 251,888 -0.17(-11.89%)
May 12, 2023 1.310 1.610 1.130 1.430 691,083 +0.33(+30.00%)
May 11, 2023 1.100 1.141 1.020 1.100 56,008 +0.08(+7.84%)
May 10, 2023 1.000 1.030 0.9900 1.020 15,387 +0.01(+0.99%)
May 09, 2023 1.000 1.050 0.9651 1.010 15,182 +0.04(+3.59%)
May 08, 2023 0.9900 1.040 0.9700 0.9750 19,634 -0.01(-0.51%)
May 05, 2023 0.9800 1.000 0.9600 0.9800 27,072 -0.01(-0.95%)
May 04, 2023 0.9600 0.9900 0.9500 0.9894 22,244 +0.00(+0.19%)
May 03, 2023 0.9900 1.000 0.9650 0.9875 19,165 +0.01(+1.33%)
May 02, 2023 1.000 1.008 0.9552 0.9745 18,054 -0.02(-1.58%)
May 01, 2023 1.060 1.080 0.9801 0.9901 108,457 -0.01(-0.99%)
Apr 28, 2023 0.9973 1.065 0.9801 1.000 54,898 +0.00(+0.00%)
Apr 27, 2023 1.050 1.050 0.9903 1.000 102,450 -0.03(-2.91%)
Apr 26, 2023 1.057 1.070 1.010 1.030 20,111 -0.01(-0.96%)
Apr 25, 2023 1.020 1.050 1.000 1.040 59,420 +0.02(+1.96%)
Apr 24, 2023 1.090 1.110 1.010 1.020 62,443 -0.08(-7.51%)
Apr 21, 2023 1.120 1.130 1.090 1.103 29,803 -0.01(-0.65%)
Apr 20, 2023 1.120 1.140 1.100 1.110 36,815 -0.06(-5.13%)
Apr 19, 2023 1.180 1.180 1.120 1.170 43,954 -0.01(-0.85%)
Apr 18, 2023 1.200 1.200 1.140 1.180 26,022 -0.04(-3.28%)
Apr 17, 2023 1.180 1.240 1.120 1.220 66,604 +0.02(+1.67%)
Apr 14, 2023 1.250 1.290 1.170 1.200 32,401 -0.03(-2.44%)
Apr 13, 2023 1.240 1.280 1.180 1.230 27,436 -0.06(-4.65%)
Apr 12, 2023 1.290 1.290 1.170 1.290 35,200 +0.05(+4.03%)
Apr 11, 2023 1.200 1.300 1.200 1.240 46,406 +0.03(+2.48%)
Apr 10, 2023 1.110 1.210 1.101 1.210 22,333 +0.04(+3.42%)
Apr 06, 2023 1.260 1.260 1.140 1.170 19,806 -0.03(-2.50%)
Apr 05, 2023 1.250 1.265 1.170 1.200 19,769 -0.09(-6.98%)
Apr 04, 2023 1.330 1.330 1.170 1.290 31,696 -0.01(-0.77%)
Apr 03, 2023 1.180 1.328 1.150 1.300 49,950 +0.12(+10.17%)
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%)
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.