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

Burgerfi Intl Inc (NQ: BFI )

0.4258 +0.0158 (+3.85%)
Streaming Delayed Price Updated: 2:31 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 (%)
Jul 31, 2023 1.950 1.950 1.871 1.880 46,754 +0.01(+0.53%)
Jul 28, 2023 1.860 1.880 1.810 1.870 26,426 +0.07(+3.89%)
Jul 27, 2023 1.830 1.880 1.770 1.800 26,496 -0.03(-1.64%)
Jul 26, 2023 1.830 1.880 1.790 1.830 5,862 +0.05(+2.81%)
Jul 25, 2023 1.860 1.890 1.780 1.780 42,514 -0.09(-4.81%)
Jul 24, 2023 1.850 1.920 1.800 1.870 26,978 +0.02(+1.08%)
Jul 21, 2023 1.970 1.970 1.850 1.850 30,027 -0.04(-2.12%)
Jul 20, 2023 1.900 1.932 1.830 1.890 20,928 -0.04(-2.07%)
Jul 19, 2023 1.880 1.970 1.826 1.930 39,879 +0.04(+2.12%)
Jul 18, 2023 1.920 1.930 1.810 1.890 72,396 +0.05(+2.72%)
Jul 17, 2023 1.710 1.890 1.670 1.840 49,415 +0.13(+7.60%)
Jul 14, 2023 1.930 1.930 1.650 1.710 94,367 -0.15(-8.06%)
Jul 13, 2023 1.880 1.950 1.850 1.860 70,690 -0.01(-0.53%)
Jul 12, 2023 1.760 1.910 1.580 1.870 89,541 +0.18(+10.65%)
Jul 11, 2023 1.560 1.740 1.550 1.690 53,601 +0.12(+7.64%)
Jul 10, 2023 1.600 1.670 1.550 1.570 70,914 -0.01(-0.63%)
Jul 07, 2023 1.580 1.640 1.550 1.580 22,489 +0.00(+0.00%)
Jul 06, 2023 1.610 1.650 1.520 1.580 23,630 -0.06(-3.66%)
Jul 05, 2023 1.660 1.670 1.600 1.640 35,064 +0.01(+0.61%)
Jul 03, 2023 1.520 1.685 1.520 1.630 46,312 +0.06(+3.82%)
Jun 30, 2023 1.570 1.617 1.540 1.570 31,157 +0.04(+2.61%)
Jun 29, 2023 1.490 1.570 1.489 1.530 20,324 +0.04(+2.68%)
Jun 28, 2023 1.570 1.600 1.470 1.490 41,959 -0.08(-5.10%)
Jun 27, 2023 1.660 1.660 1.450 1.570 97,611 -0.07(-4.27%)
Jun 26, 2023 1.610 1.670 1.590 1.640 42,909 +0.06(+3.80%)
Jun 23, 2023 1.730 1.800 1.580 1.580 151,037 -0.14(-8.14%)
Jun 22, 2023 1.830 1.830 1.676 1.720 59,634 -0.15(-8.02%)
Jun 21, 2023 1.990 1.990 1.770 1.870 52,177 -0.11(-5.56%)
Jun 20, 2023 1.900 1.990 1.819 1.980 85,062 +0.17(+9.39%)
Jun 16, 2023 2.000 2.060 1.810 1.810 135,717 -0.14(-7.18%)
Jun 15, 2023 1.650 1.990 1.630 1.950 172,189 +0.27(+16.07%)
Jun 14, 2023 2.000 2.000 1.620 1.680 271,385 -0.07(-4.00%)
Jun 13, 2023 1.710 1.890 1.692 1.750 134,449 +0.04(+2.34%)
Jun 12, 2023 1.610 1.740 1.610 1.710 113,057 +0.12(+7.55%)
Jun 09, 2023 1.540 1.650 1.510 1.590 50,708 +0.02(+1.27%)
Jun 08, 2023 1.700 1.700 1.530 1.570 68,167 -0.06(-3.68%)
Jun 07, 2023 1.520 1.670 1.460 1.630 144,412 +0.11(+7.24%)
Jun 06, 2023 1.450 1.520 1.380 1.520 111,648 +0.14(+9.89%)
Jun 05, 2023 1.320 1.410 1.310 1.383 84,717 +0.05(+4.00%)
Jun 02, 2023 1.310 1.366 1.300 1.330 27,542 +0.02(+1.53%)
Jun 01, 2023 1.290 1.310 1.233 1.310 44,301 +0.04(+3.15%)
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%)
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.