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 (%)
Sep 30, 2021 8.700 8.785 8.520 8.660 78,416 +0.01(+0.12%)
Sep 29, 2021 8.940 8.940 8.600 8.650 77,079 -0.22(-2.54%)
Sep 28, 2021 9.160 9.203 8.840 8.875 105,503 -0.39(-4.26%)
Sep 27, 2021 9.060 9.410 8.880 9.270 78,788 +0.30(+3.34%)
Sep 24, 2021 8.940 9.145 8.810 8.970 112,517 -0.03(-0.33%)
Sep 23, 2021 9.120 9.145 8.990 9.000 99,901 -0.06(-0.66%)
Sep 22, 2021 9.260 9.320 8.830 9.060 103,106 -0.10(-1.09%)
Sep 21, 2021 9.220 9.250 8.900 9.160 130,721 +0.26(+2.92%)
Sep 20, 2021 9.210 9.210 8.665 8.900 389,329 -0.74(-7.68%)
Sep 17, 2021 9.750 9.901 9.370 9.640 181,274 -0.20(-2.03%)
Sep 16, 2021 9.930 10.02 9.750 9.840 55,040 -0.23(-2.28%)
Sep 15, 2021 9.770 10.09 9.650 10.07 70,309 +0.42(+4.35%)
Sep 14, 2021 9.930 10.09 9.650 9.650 38,201 -0.21(-2.13%)
Sep 13, 2021 9.770 10.03 9.500 9.860 73,904 +0.10(+1.02%)
Sep 10, 2021 9.930 10.04 9.750 9.760 66,562 -0.19(-1.91%)
Sep 09, 2021 10.07 10.21 9.930 9.950 45,004 -0.07(-0.70%)
Sep 08, 2021 10.10 10.10 9.870 10.02 49,165 -0.04(-0.40%)
Sep 07, 2021 10.15 10.36 10.02 10.06 76,063 -0.18(-1.76%)
Sep 03, 2021 10.36 10.36 10.05 10.24 48,712 -0.13(-1.25%)
Sep 02, 2021 10.57 10.59 10.34 10.37 35,638 -0.11(-1.05%)
Sep 01, 2021 10.23 10.62 10.20 10.48 247,743 +0.20(+1.95%)
Aug 31, 2021 10.18 10.30 10.13 10.28 82,144 +0.12(+1.18%)
Aug 30, 2021 10.47 10.47 10.13 10.16 80,651 -0.24(-2.31%)
Aug 27, 2021 10.24 10.57 10.15 10.40 177,517 +0.38(+3.79%)
Aug 26, 2021 9.930 10.30 9.900 10.02 72,364 +0.13(+1.31%)
Aug 25, 2021 10.15 10.43 9.890 9.890 127,079 -0.23(-2.27%)
Aug 24, 2021 10.00 10.38 9.910 10.12 113,617 +0.22(+2.22%)
Aug 23, 2021 9.730 10.04 9.730 9.900 81,155 +0.11(+1.12%)
Aug 20, 2021 9.400 10.03 9.390 9.790 113,929 +0.42(+4.48%)
Aug 19, 2021 9.850 9.949 9.350 9.370 176,600 -0.59(-5.92%)
Aug 18, 2021 9.990 10.29 9.850 9.960 51,415 +0.02(+0.20%)
Aug 17, 2021 10.12 10.30 9.655 9.940 329,214 -0.17(-1.68%)
Aug 16, 2021 11.02 11.15 10.11 10.11 524,264 -1.05(-9.41%)
Aug 13, 2021 11.24 11.24 11.01 11.16 73,845 +0.01(+0.09%)
Aug 12, 2021 11.03 11.34 10.81 11.15 190,118 +0.31(+2.86%)
Aug 11, 2021 11.19 11.25 10.81 10.84 204,992 -0.33(-2.95%)
Aug 10, 2021 11.11 11.40 11.03 11.17 117,389 +0.01(+0.09%)
Aug 09, 2021 11.43 11.43 11.10 11.16 129,316 -0.14(-1.24%)
Aug 06, 2021 11.55 11.69 11.28 11.30 86,882 -0.23(-1.99%)
Aug 05, 2021 10.87 11.69 10.84 11.53 178,214 +0.65(+5.97%)
Aug 04, 2021 10.75 11.01 10.75 10.88 91,175 +0.05(+0.46%)
Aug 03, 2021 11.12 11.22 10.65 10.83 140,108 -0.29(-2.61%)
Aug 02, 2021 11.31 11.48 11.07 11.12 131,237 -0.11(-0.98%)
Jul 30, 2021 11.25 11.50 11.16 11.23 129,011 -0.23(-2.01%)
Jul 29, 2021 11.11 11.72 11.11 11.46 86,148 +0.31(+2.78%)
Jul 28, 2021 11.21 11.40 11.10 11.15 111,338 -0.13(-1.15%)
Jul 27, 2021 11.60 11.60 11.22 11.28 175,140 -0.55(-4.65%)
Jul 26, 2021 11.21 11.97 11.14 11.83 131,760 +0.55(+4.88%)
Jul 23, 2021 11.12 11.40 11.08 11.28 91,783 +0.08(+0.71%)
Jul 22, 2021 11.25 11.31 11.03 11.20 123,838 -0.08(-0.71%)
Jul 21, 2021 11.03 11.59 11.03 11.28 127,261 +0.16(+1.44%)
Jul 20, 2021 10.82 11.25 10.75 11.12 258,164 +0.26(+2.39%)
Jul 19, 2021 10.99 10.99 10.60 10.86 154,743 -0.20(-1.81%)
Jul 16, 2021 11.30 11.55 10.94 11.06 233,860 -0.13(-1.16%)
Jul 15, 2021 11.42 11.55 10.82 11.19 554,293 -0.14(-1.24%)
Jul 14, 2021 10.74 12.00 10.06 11.33 1,586,561 +0.67(+6.29%)
Jul 13, 2021 10.06 10.88 9.870 10.66 329,985 +0.61(+6.07%)
Jul 12, 2021 9.850 10.25 9.500 10.05 465,054 +0.30(+3.08%)
Jul 09, 2021 9.580 9.810 9.500 9.750 54,754 +0.16(+1.67%)
Jul 08, 2021 9.050 9.810 9.030 9.590 215,777 +0.42(+4.58%)
Jul 07, 2021 9.970 9.970 9.130 9.170 320,566 -0.68(-6.90%)
Jul 06, 2021 9.800 9.900 9.540 9.850 169,419 +0.09(+0.92%)
Jul 02, 2021 10.02 10.02 9.750 9.760 89,229 -0.19(-1.91%)
Jul 01, 2021 9.980 10.39 9.860 9.950 200,083 -0.05(-0.50%)
Jun 30, 2021 10.00 10.19 9.950 10.00 89,345 -0.03(-0.30%)
Jun 29, 2021 10.15 10.28 10.03 10.03 73,132 -0.15(-1.47%)
Jun 28, 2021 10.12 10.23 9.935 10.18 99,425 +0.01(+0.10%)
Jun 25, 2021 10.67 10.67 10.10 10.17 158,643 -0.39(-3.69%)
Jun 24, 2021 10.35 10.69 10.25 10.56 144,620 +0.31(+3.02%)
Jun 23, 2021 10.21 10.46 10.15 10.25 129,023 +0.08(+0.79%)
Jun 22, 2021 9.830 10.31 9.790 10.17 175,108 +0.35(+3.56%)
Jun 21, 2021 10.05 10.06 9.770 9.820 312,300 -0.27(-2.68%)
Jun 18, 2021 10.15 10.41 9.850 10.09 281,905 -0.06(-0.59%)
Jun 17, 2021 10.50 10.51 10.10 10.15 248,155 -0.16(-1.55%)
Jun 16, 2021 10.53 10.62 10.11 10.31 477,753 -0.36(-3.37%)
Jun 15, 2021 11.07 11.07 10.52 10.67 189,393 -0.31(-2.82%)
Jun 14, 2021 11.01 11.30 10.85 10.98 368,119 +0.43(+4.08%)
Jun 11, 2021 10.96 10.98 10.44 10.55 162,804 -0.32(-2.94%)
Jun 10, 2021 11.10 11.27 10.67 10.87 310,373 -0.28(-2.51%)
Jun 09, 2021 11.21 11.29 10.81 11.15 378,342 +0.18(+1.64%)
Jun 08, 2021 10.17 11.16 10.05 10.97 377,711 +0.77(+7.55%)
Jun 07, 2021 10.03 10.23 9.980 10.20 284,192 +0.08(+0.79%)
Jun 04, 2021 10.00 10.12 9.770 10.12 217,061 +0.15(+1.50%)
Jun 03, 2021 10.17 10.17 9.830 9.970 336,830 -0.23(-2.25%)
Jun 02, 2021 10.18 10.47 9.960 10.20 257,944 +0.09(+0.89%)
Jun 01, 2021 10.56 10.56 9.950 10.11 292,477 -0.46(-4.35%)
May 28, 2021 10.64 10.80 10.40 10.57 145,400 -0.06(-0.56%)
May 27, 2021 10.79 10.92 10.53 10.63 207,538 -0.19(-1.76%)
May 26, 2021 11.10 11.15 10.75 10.82 215,719 -0.09(-0.82%)
May 25, 2021 11.53 11.53 10.82 10.91 285,780 -0.45(-3.96%)
May 24, 2021 10.58 11.40 10.41 11.36 264,421 +1.06(+10.29%)
May 21, 2021 10.28 10.52 9.970 10.30 320,683 +0.02(+0.19%)
May 20, 2021 10.15 10.50 10.04 10.28 236,360 +0.27(+2.70%)
May 19, 2021 9.890 10.12 9.780 10.01 129,874 +0.06(+0.60%)
May 18, 2021 10.25 10.49 9.920 9.950 205,842 -0.23(-2.26%)
May 17, 2021 9.870 10.35 9.870 10.18 113,105 +0.30(+3.04%)
May 14, 2021 9.550 10.10 9.541 9.880 265,908 +0.63(+6.81%)
May 13, 2021 10.79 10.83 9.250 9.250 776,464 -1.50(-13.95%)
May 12, 2021 10.75 10.93 10.13 10.75 252,234 -0.06(-0.56%)
May 11, 2021 11.24 11.36 10.76 10.81 253,329 -0.64(-5.59%)
May 10, 2021 12.06 12.06 11.45 11.45 114,157 -0.53(-4.42%)
May 07, 2021 12.20 12.23 11.65 11.98 119,634 -0.04(-0.33%)
May 06, 2021 12.04 12.12 11.86 12.02 110,540 +0.00(+0.00%)
May 05, 2021 12.01 12.29 11.90 12.02 99,435 +0.06(+0.50%)
May 04, 2021 12.38 12.71 11.87 11.96 278,580 -0.59(-4.70%)
May 03, 2021 13.16 13.26 12.35 12.55 245,341 -0.52(-3.98%)
Apr 30, 2021 13.15 13.39 13.00 13.07 149,600 -0.16(-1.21%)
Apr 29, 2021 13.35 13.50 12.95 13.23 92,783 -0.10(-0.75%)
Apr 28, 2021 13.07 13.42 12.90 13.33 83,069 +0.19(+1.45%)
Apr 27, 2021 13.56 13.68 13.12 13.14 94,159 -0.41(-3.03%)
Apr 26, 2021 13.09 13.57 13.09 13.55 151,216 +0.35(+2.65%)
Apr 23, 2021 13.01 13.39 12.96 13.20 142,000 +0.22(+1.69%)
Apr 22, 2021 13.12 13.35 12.86 12.98 192,424 -0.10(-0.76%)
Apr 21, 2021 12.30 13.24 12.01 13.08 295,930 +0.61(+4.89%)
Apr 20, 2021 12.80 12.89 12.43 12.47 180,872 -0.27(-2.12%)
Apr 19, 2021 13.10 13.23 12.61 12.74 299,954 -0.44(-3.34%)
Apr 16, 2021 13.48 13.55 13.05 13.18 246,800 -0.29(-2.15%)
Apr 15, 2021 14.16 14.19 13.22 13.47 429,315 -0.58(-4.13%)
Apr 14, 2021 14.73 14.90 14.04 14.05 894,873 -0.92(-6.15%)
Apr 13, 2021 15.05 15.45 14.61 14.97 395,494 +0.06(+0.40%)
Apr 12, 2021 15.25 15.40 14.51 14.91 1,063,957 -0.41(-2.68%)
Apr 09, 2021 15.80 15.93 15.23 15.32 578,800 -0.34(-2.17%)
Apr 08, 2021 15.32 15.88 15.22 15.66 503,944 +0.40(+2.62%)
Apr 07, 2021 15.36 15.55 15.10 15.26 219,536 -0.28(-1.80%)
Apr 06, 2021 15.06 15.73 14.88 15.54 655,361 +0.31(+2.04%)
Apr 05, 2021 15.42 15.59 15.14 15.23 251,814 -0.22(-1.42%)
Apr 01, 2021 15.45 15.85 15.30 15.45 376,500 +0.04(+0.26%)
Mar 31, 2021 15.45 15.78 15.25 15.41 133,342 +0.06(+0.39%)
Mar 30, 2021 16.38 16.38 15.12 15.35 557,753 -0.80(-4.95%)
Mar 29, 2021 15.59 16.30 14.87 16.15 421,110 +0.52(+3.33%)
Mar 26, 2021 15.82 16.33 15.10 15.63 396,000 +0.09(+0.58%)
Mar 25, 2021 15.71 15.81 14.82 15.54 150,713 -0.03(-0.19%)
Mar 24, 2021 15.92 16.09 15.32 15.57 150,297 -0.28(-1.77%)
Mar 23, 2021 16.00 16.59 15.66 15.85 413,986 -0.13(-0.81%)
Mar 22, 2021 15.57 16.09 15.33 15.98 265,652 +0.43(+2.77%)
Mar 19, 2021 15.08 16.15 14.83 15.55 752,200 +0.75(+5.07%)
Mar 18, 2021 14.81 15.35 14.63 14.80 362,690 -0.24(-1.60%)
Mar 17, 2021 14.35 15.04 14.05 15.04 569,144 +0.65(+4.52%)
Mar 16, 2021 14.70 15.04 14.33 14.39 199,748 -0.37(-2.51%)
Mar 15, 2021 14.50 14.84 14.35 14.76 274,141 +0.33(+2.29%)
Mar 12, 2021 14.39 14.51 14.13 14.43 199,600 +0.03(+0.21%)
Mar 11, 2021 14.23 14.90 14.23 14.40 281,408 +0.08(+0.56%)
Mar 10, 2021 13.98 14.89 13.75 14.32 689,308 +0.32(+2.29%)
Mar 09, 2021 14.26 14.49 13.64 14.00 316,630 +0.12(+0.86%)
Mar 08, 2021 14.15 14.35 13.63 13.88 345,192 -0.36(-2.53%)
Mar 05, 2021 13.90 15.00 12.54 14.24 850,900 +0.27(+1.93%)
Mar 04, 2021 14.91 14.91 12.87 13.97 495,246 -0.46(-3.19%)
Mar 03, 2021 15.92 16.12 14.35 14.43 845,252 -1.26(-8.03%)
Mar 02, 2021 15.50 16.38 15.07 15.69 603,855 +0.39(+2.55%)
Mar 01, 2021 15.54 15.76 14.80 15.30 500,257 +0.51(+3.45%)
Feb 26, 2021 15.04 15.08 13.90 14.79 358,400 -0.11(-0.74%)
Feb 25, 2021 16.23 16.25 14.54 14.90 498,397 -0.56(-3.62%)
Feb 24, 2021 14.50 15.63 14.07 15.46 643,935 +0.98(+6.77%)
Feb 23, 2021 14.35 15.15 13.80 14.48 367,294 -0.08(-0.55%)
Feb 22, 2021 15.16 15.84 14.40 14.56 631,756 -0.44(-2.93%)
Feb 19, 2021 15.44 15.56 14.98 15.00 425,900 -0.41(-2.66%)
Feb 18, 2021 15.75 15.75 14.71 15.41 468,026 -0.42(-2.65%)
Feb 17, 2021 16.25 16.40 15.40 15.83 532,863 -0.39(-2.40%)
Feb 16, 2021 16.66 16.80 15.44 16.22 574,151 -0.16(-0.98%)
Feb 12, 2021 15.65 16.71 15.51 16.38 492,500 +0.83(+5.34%)
Feb 11, 2021 15.00 16.14 14.81 15.55 372,497 +0.39(+2.57%)
Feb 10, 2021 15.70 15.70 14.80 15.16 612,603 -0.52(-3.32%)
Feb 09, 2021 15.20 15.77 14.73 15.68 721,129 +0.53(+3.50%)
Feb 08, 2021 14.41 15.51 14.26 15.15 705,016 +0.72(+4.99%)
Feb 05, 2021 13.05 14.67 13.05 14.43 992,100 +1.60(+12.47%)
Feb 04, 2021 12.75 13.01 12.50 12.83 345,053 +0.24(+1.91%)
Feb 03, 2021 12.75 12.78 12.36 12.59 418,576 -0.15(-1.18%)
Feb 02, 2021 12.50 12.99 12.26 12.74 454,604 +0.38(+3.07%)
Feb 01, 2021 12.31 12.45 11.80 12.36 689,690 +0.19(+1.56%)
Jan 29, 2021 12.94 12.95 11.85 12.17 876,100 -0.91(-6.96%)
Jan 28, 2021 12.95 13.30 12.76 13.08 361,516 +0.07(+0.54%)
Jan 27, 2021 12.42 13.27 12.41 13.01 616,362 +0.16(+1.25%)
Jan 26, 2021 13.03 13.25 12.70 12.85 464,607 +0.04(+0.31%)
Jan 25, 2021 13.25 13.57 12.52 12.81 483,294 -0.55(-4.12%)
Jan 22, 2021 13.40 13.73 13.23 13.36 451,600 -0.17(-1.26%)
Jan 21, 2021 13.81 13.89 13.33 13.53 558,783 -0.17(-1.24%)
Jan 20, 2021 13.64 13.83 13.30 13.70 401,673 +0.05(+0.37%)
Jan 19, 2021 13.80 13.99 13.36 13.65 505,465 +0.26(+1.94%)
Jan 15, 2021 13.50 13.63 13.18 13.39 316,600 -0.11(-0.81%)
Jan 14, 2021 13.80 13.89 13.45 13.50 379,231 -0.30(-2.17%)
Jan 13, 2021 12.90 14.14 12.85 13.80 507,645 +0.94(+7.31%)
Jan 12, 2021 12.99 13.12 12.79 12.86 182,165 +0.01(+0.08%)
Jan 11, 2021 13.05 13.26 12.85 12.85 326,214 -0.31(-2.36%)
Jan 08, 2021 13.50 13.60 13.09 13.16 232,700 -0.24(-1.79%)
Jan 07, 2021 13.89 13.89 13.22 13.40 250,545 -0.15(-1.11%)
Jan 06, 2021 13.89 14.14 13.28 13.55 452,286 -0.55(-3.90%)
Jan 05, 2021 13.20 14.18 13.03 14.10 542,247 +0.92(+6.98%)
Jan 04, 2021 13.75 13.76 12.61 13.18 409,113 -0.51(-3.73%)
Dec 31, 2020 13.69 13.69 13.69 203,647 -0.56(-3.93%)
Dec 30, 2020 14.53 14.53 13.97 14.25 203,647 -0.14(-0.97%)
Dec 29, 2020 14.10 14.75 13.50 14.39 763,451 +0.42(+3.01%)
Dec 28, 2020 14.61 14.66 13.92 13.97 497,796 -0.83(-5.61%)
Dec 24, 2020 14.53 15.00 14.53 14.80 202,400 +0.30(+2.07%)
Dec 23, 2020 14.94 15.30 14.46 14.50 418,500 -0.47(-3.14%)
Dec 22, 2020 15.15 15.49 14.70 14.97 331,538 -0.59(-3.79%)
Dec 21, 2020 14.95 15.98 14.89 15.56 355,184 -0.44(-2.75%)
Dec 18, 2020 15.65 16.49 14.50 16.00 696,900 +0.29(+1.85%)
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.