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

Burgerfi Intl Inc (NQ: BFI )

0.4110 -0.0089 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2022 3.200 3.200 3.000 3.010 24,813 -0.07(-2.27%)
Aug 30, 2022 2.900 3.160 2.900 3.080 217,222 +0.16(+5.48%)
Aug 29, 2022 2.930 2.960 2.900 2.920 24,379 -0.03(-1.02%)
Aug 26, 2022 3.010 3.046 2.920 2.950 53,489 -0.03(-1.01%)
Aug 25, 2022 3.150 3.150 2.980 2.980 54,522 -0.13(-4.18%)
Aug 24, 2022 3.040 3.160 2.980 3.110 38,342 +0.06(+1.97%)
Aug 23, 2022 2.980 3.080 2.980 3.050 31,840 +0.07(+2.35%)
Aug 22, 2022 3.120 3.120 2.980 2.980 49,254 -0.12(-3.87%)
Aug 19, 2022 3.100 3.160 3.045 3.100 35,642 +0.03(+0.98%)
Aug 18, 2022 3.180 3.240 3.060 3.070 21,344 -0.11(-3.46%)
Aug 17, 2022 3.260 3.330 3.180 3.180 23,295 -0.05(-1.55%)
Aug 16, 2022 3.360 3.420 3.190 3.230 59,827 -0.11(-3.29%)
Aug 15, 2022 3.080 3.400 3.020 3.340 82,018 +0.27(+8.79%)
Aug 12, 2022 3.210 3.279 3.060 3.070 27,622 -0.13(-4.06%)
Aug 11, 2022 3.200 3.600 3.175 3.200 110,788 -0.10(-3.03%)
Aug 10, 2022 3.250 3.330 3.170 3.300 33,585 +0.05(+1.54%)
Aug 09, 2022 3.170 3.290 3.170 3.250 41,694 +0.08(+2.36%)
Aug 08, 2022 3.140 3.200 3.120 3.175 28,481 +0.11(+3.76%)
Aug 05, 2022 3.050 3.150 3.010 3.060 22,966 +0.06(+1.83%)
Aug 04, 2022 3.100 3.130 3.005 3.005 21,590 -0.06(-1.80%)
Aug 03, 2022 3.170 3.170 3.060 3.060 10,129 -0.04(-1.29%)
Aug 02, 2022 3.090 3.130 3.020 3.100 19,164 +0.09(+2.99%)
Aug 01, 2022 2.980 3.100 2.980 3.010 23,033 -0.09(-2.90%)
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%)
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.