Skip to main content

Burgerfi Intl Inc (NQ: BFI )

0.2386 -0.0040 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.2456 0.2495 0.2305 0.2386 230,626 -0.00(-1.65%)
Jun 17, 2024 0.2544 0.2677 0.2360 0.2426 136,760 -0.01(-3.19%)
Jun 14, 2024 0.2400 0.2700 0.2300 0.2506 167,827 +0.01(+4.59%)
Jun 13, 2024 0.2600 0.2600 0.2320 0.2396 151,871 -0.01(-4.39%)
Jun 12, 2024 0.2510 0.2632 0.2407 0.2506 276,896 +0.00(+0.72%)
Jun 11, 2024 0.2400 0.2500 0.2290 0.2488 335,874 +0.01(+5.33%)
Jun 10, 2024 0.2530 0.2530 0.2351 0.2362 261,961 +0.00(+0.08%)
Jun 07, 2024 0.2570 0.2600 0.2200 0.2360 488,625 -0.03(-10.91%)
Jun 06, 2024 0.2670 0.2900 0.2500 0.2649 714,139 -0.00(-1.34%)
Jun 05, 2024 0.3000 0.3000 0.2510 0.2685 524,907 -0.04(-12.60%)
Jun 04, 2024 0.3387 0.3387 0.2821 0.3072 287,281 -0.02(-4.89%)
Jun 03, 2024 0.3700 0.3660 0.3200 0.3230 306,706 -0.02(-5.75%)
May 31, 2024 0.3800 0.3800 0.3400 0.3427 323,846 -0.02(-5.07%)
May 30, 2024 0.3600 0.3800 0.3400 0.3610 979,456 +0.00(+1.06%)
May 29, 2024 0.3790 0.3890 0.3510 0.3572 93,874 -0.03(-8.08%)
May 28, 2024 0.3918 0.3940 0.3515 0.3886 198,774 +0.00(+0.99%)
May 24, 2024 0.3810 0.3900 0.3700 0.3848 81,975 +0.01(+2.34%)
May 23, 2024 0.3980 0.4000 0.3700 0.3760 104,579 -0.02(-3.84%)
May 22, 2024 0.3800 0.3947 0.3650 0.3910 118,340 +0.02(+4.21%)
May 21, 2024 0.3880 0.3880 0.3650 0.3752 136,291 -0.01(-1.73%)
May 20, 2024 0.3800 0.3904 0.3700 0.3818 120,420 -0.01(-3.10%)
May 17, 2024 0.4000 0.4051 0.3803 0.3940 124,021 -0.01(-1.75%)
May 16, 2024 0.4000 0.4099 0.3900 0.4010 75,233 -0.01(-1.47%)
May 15, 2024 0.3800 0.4100 0.3820 0.4070 80,585 +0.02(+3.88%)
May 14, 2024 0.4000 0.4100 0.3812 0.3918 103,193 +0.00(+0.56%)
May 13, 2024 0.4000 0.4100 0.3815 0.3896 80,684 -0.01(-1.99%)
May 10, 2024 0.4000 0.4125 0.3910 0.3975 89,559 -0.01(-2.31%)
May 09, 2024 0.4000 0.4190 0.3800 0.4069 91,774 +0.01(+1.72%)
May 08, 2024 0.4100 0.4199 0.3851 0.4000 84,184 -0.01(-1.23%)
May 07, 2024 0.4220 0.4258 0.4010 0.4050 79,514 -0.02(-4.03%)
May 06, 2024 0.4000 0.4301 0.3990 0.4220 88,476 +0.00(+0.24%)
May 03, 2024 0.4490 0.4490 0.3989 0.4210 73,449 -0.01(-2.09%)
May 02, 2024 0.4042 0.4500 0.3925 0.4300 90,514 +0.03(+7.50%)
May 01, 2024 0.4200 0.4199 0.3910 0.4000 84,146 -0.01(-2.68%)
Apr 30, 2024 0.4030 0.4250 0.3900 0.4110 210,827 -0.01(-2.12%)
Apr 29, 2024 0.4000 0.4478 0.3841 0.4199 107,027 +0.04(+9.63%)
Apr 26, 2024 0.3870 0.3980 0.3651 0.3830 116,522 -0.00(-0.80%)
Apr 25, 2024 0.3800 0.4000 0.3599 0.3861 129,115 -0.01(-2.23%)
Apr 24, 2024 0.4200 0.4274 0.3901 0.3949 97,360 -0.03(-7.08%)
Apr 23, 2024 0.4100 0.4300 0.3951 0.4250 131,701 +0.03(+6.57%)
Apr 22, 2024 0.4100 0.4100 0.3900 0.3988 181,299 -0.02(-4.36%)
Apr 19, 2024 0.4100 0.4399 0.3960 0.4170 128,777 +0.01(+1.71%)
Apr 18, 2024 0.4300 0.4300 0.4011 0.4100 84,150 -0.03(-6.61%)
Apr 17, 2024 0.4310 0.4401 0.4159 0.4390 70,058 +0.02(+3.98%)
Apr 16, 2024 0.4400 0.4400 0.3924 0.4222 322,157 -0.02(-4.37%)
Apr 15, 2024 0.4830 0.4830 0.4302 0.4415 203,915 -0.03(-6.06%)
Apr 12, 2024 0.4800 0.4900 0.4600 0.4700 172,603 -0.02(-3.69%)
Apr 11, 2024 0.5200 0.5200 0.4821 0.4880 109,218 -0.01(-2.34%)
Apr 10, 2024 0.5100 0.5100 0.4900 0.4997 105,994 +0.01(+1.96%)
Apr 09, 2024 0.5100 0.5150 0.4801 0.4901 103,967 -0.02(-3.69%)
Apr 08, 2024 0.5000 0.5492 0.4900 0.5089 81,888 +0.01(+1.78%)
Apr 05, 2024 0.5399 0.5399 0.4800 0.5000 432,115 -0.05(-8.74%)
Apr 04, 2024 0.5700 0.5700 0.5310 0.5479 98,591 -0.02(-4.05%)
Apr 03, 2024 0.5700 0.5801 0.5253 0.5710 142,036 +0.00(+0.44%)
Apr 02, 2024 0.6000 0.6000 0.5500 0.5685 212,198 -0.03(-5.16%)
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.