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 (%)
Oct 31, 2022 1.940 1.991 1.920 1.920 17,392 +0.01(+0.52%)
Oct 28, 2022 1.900 1.940 1.860 1.910 28,295 +0.01(+0.53%)
Oct 27, 2022 1.880 1.933 1.880 1.900 12,547 +0.03(+1.60%)
Oct 26, 2022 1.880 1.940 1.860 1.870 17,951 +0.01(+0.54%)
Oct 25, 2022 1.760 1.890 1.760 1.860 28,158 +0.07(+3.91%)
Oct 24, 2022 1.980 1.986 1.750 1.790 81,592 -0.16(-8.21%)
Oct 21, 2022 1.940 2.010 1.900 1.950 35,589 -0.02(-1.02%)
Oct 20, 2022 2.040 2.090 1.910 1.970 52,563 -0.04(-1.99%)
Oct 19, 2022 2.010 2.120 1.950 2.010 61,839 -0.05(-2.43%)
Oct 18, 2022 2.090 2.105 2.030 2.060 71,835 +0.03(+1.48%)
Oct 17, 2022 2.040 2.050 1.950 2.030 34,300 +0.05(+2.53%)
Oct 14, 2022 2.140 2.155 1.950 1.980 23,593 -0.22(-10.00%)
Oct 13, 2022 1.910 2.400 1.860 2.200 62,062 +0.30(+15.79%)
Oct 12, 2022 2.040 2.100 1.760 1.900 40,693 -0.19(-9.09%)
Oct 11, 2022 2.210 2.270 2.055 2.090 45,755 -0.17(-7.52%)
Oct 10, 2022 2.240 2.330 2.154 2.260 32,371 +0.06(+2.73%)
Oct 07, 2022 2.300 2.353 2.150 2.200 32,236 -0.17(-7.17%)
Oct 06, 2022 2.446 2.446 2.355 2.370 18,576 +0.00(+0.00%)
Oct 05, 2022 2.380 2.490 2.240 2.370 30,075 -0.07(-2.87%)
Oct 04, 2022 2.480 2.627 2.410 2.440 35,121 -0.04(-1.61%)
Oct 03, 2022 2.510 2.600 2.450 2.480 77,672 -0.12(-4.62%)
Sep 30, 2022 2.850 2.950 2.510 2.600 34,826 -0.26(-9.09%)
Sep 29, 2022 2.900 2.937 2.820 2.860 85,542 -0.05(-1.72%)
Sep 28, 2022 2.930 2.950 2.900 2.910 17,410 -0.05(-1.69%)
Sep 27, 2022 2.970 2.980 2.900 2.960 16,726 +0.02(+0.68%)
Sep 26, 2022 2.900 3.000 2.900 2.940 98,588 +0.03(+1.03%)
Sep 23, 2022 2.900 2.980 2.900 2.910 42,601 +0.00(+0.00%)
Sep 22, 2022 2.920 2.960 2.900 2.910 50,683 -0.05(-1.69%)
Sep 21, 2022 2.910 3.000 2.850 2.960 51,524 +0.03(+1.02%)
Sep 20, 2022 3.010 3.080 2.900 2.930 23,950 -0.10(-3.30%)
Sep 19, 2022 3.030 3.070 2.900 3.030 18,040 -0.03(-0.98%)
Sep 16, 2022 3.000 3.060 2.895 3.060 62,722 +0.11(+3.73%)
Sep 15, 2022 3.030 3.030 2.900 2.950 24,569 +0.03(+1.03%)
Sep 14, 2022 2.930 3.080 2.920 2.920 23,314 -0.09(-2.99%)
Sep 13, 2022 2.950 3.100 2.900 3.010 24,092 -0.03(-0.99%)
Sep 12, 2022 3.190 3.190 3.020 3.040 16,131 +0.01(+0.33%)
Sep 09, 2022 2.990 3.151 2.910 3.030 38,875 +0.12(+4.12%)
Sep 08, 2022 3.040 3.048 2.910 2.910 14,028 -0.10(-3.32%)
Sep 07, 2022 2.980 3.040 2.900 3.010 72,300 +0.07(+2.38%)
Sep 06, 2022 2.990 2.990 2.900 2.940 30,927 +0.03(+1.03%)
Sep 02, 2022 2.990 2.990 2.900 2.910 28,840 +0.00(+0.00%)
Sep 01, 2022 3.010 3.010 2.910 2.910 14,694 -0.10(-3.32%)
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%)
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.