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

Burgerfi Intl Inc (NQ: BFI )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
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%)
Mar 01, 2023 1.720 1.720 1.540 1.560 61,609 -0.08(-4.88%)
Feb 28, 2023 1.580 1.640 1.580 1.640 16,077 +0.06(+3.80%)
Feb 27, 2023 1.700 1.716 1.580 1.580 61,436 -0.06(-3.66%)
Feb 24, 2023 1.620 1.654 1.570 1.640 37,142 +0.03(+1.86%)
Feb 23, 2023 1.600 1.700 1.570 1.610 36,177 +0.01(+0.63%)
Feb 22, 2023 1.660 1.680 1.600 1.600 58,449 -0.08(-4.76%)
Feb 21, 2023 1.700 1.710 1.650 1.680 22,086 -0.02(-0.88%)
Feb 17, 2023 1.670 1.797 1.670 1.695 40,236 +0.04(+2.11%)
Feb 16, 2023 1.650 1.700 1.650 1.660 15,890 -0.02(-1.19%)
Feb 15, 2023 1.700 1.720 1.640 1.680 30,961 -0.04(-2.33%)
Feb 14, 2023 1.610 1.720 1.600 1.720 29,182 +0.13(+8.18%)
Feb 13, 2023 1.650 1.680 1.590 1.590 23,773 -0.01(-0.63%)
Feb 10, 2023 1.610 1.690 1.590 1.600 35,571 -0.04(-2.44%)
Feb 09, 2023 1.640 1.660 1.550 1.640 20,207 +0.00(+0.00%)
Feb 08, 2023 1.620 1.700 1.620 1.640 45,921 +0.00(+0.00%)
Feb 07, 2023 1.740 1.790 1.600 1.640 59,084 -0.10(-5.75%)
Feb 06, 2023 1.690 1.740 1.650 1.740 39,484 +0.02(+1.16%)
Feb 03, 2023 1.800 1.820 1.700 1.720 29,138 -0.08(-4.44%)
Feb 02, 2023 1.780 1.850 1.780 1.800 69,895 +0.03(+1.69%)
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.