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

Burgerfi Intl Inc (NQ: BFI )

0.3949 -0.0301 (-7.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2022 4.280 4.280 4.090 4.170 46,496 -0.07(-1.65%)
Mar 30, 2022 4.240 4.301 4.170 4.240 75,393 -0.03(-0.70%)
Mar 29, 2022 4.490 4.600 4.260 4.270 84,055 -0.23(-5.11%)
Mar 28, 2022 4.260 4.500 4.260 4.500 75,090 +0.17(+3.93%)
Mar 25, 2022 4.280 4.375 4.185 4.330 37,973 +0.04(+0.93%)
Mar 24, 2022 4.270 4.330 4.160 4.290 66,586 +0.10(+2.39%)
Mar 23, 2022 4.180 4.280 4.133 4.190 80,594 +0.02(+0.48%)
Mar 22, 2022 4.380 4.380 4.100 4.170 104,179 -0.13(-3.02%)
Mar 21, 2022 4.300 4.328 4.175 4.300 107,633 +0.09(+2.14%)
Mar 18, 2022 4.750 4.760 4.145 4.210 130,352 -0.44(-9.46%)
Mar 17, 2022 4.590 4.670 4.500 4.650 21,766 +0.07(+1.53%)
Mar 16, 2022 4.380 4.600 4.355 4.580 73,593 +0.31(+7.26%)
Mar 15, 2022 4.230 4.450 4.200 4.270 55,498 +0.03(+0.71%)
Mar 14, 2022 4.530 4.567 4.200 4.240 69,481 -0.30(-6.61%)
Mar 11, 2022 4.840 4.840 4.500 4.540 48,513 -0.23(-4.82%)
Mar 10, 2022 4.870 4.920 4.620 4.770 36,221 -0.17(-3.44%)
Mar 09, 2022 4.850 4.960 4.765 4.940 36,388 +0.24(+5.11%)
Mar 08, 2022 4.510 4.870 4.510 4.700 62,394 +0.15(+3.30%)
Mar 07, 2022 4.790 4.880 4.550 4.550 69,830 -0.27(-5.60%)
Mar 04, 2022 4.860 4.960 4.780 4.820 28,579 -0.07(-1.43%)
Mar 03, 2022 5.120 5.120 4.870 4.890 28,656 -0.19(-3.74%)
Mar 02, 2022 4.990 5.100 4.916 5.080 18,303 +0.15(+3.04%)
Mar 01, 2022 5.050 5.123 4.920 4.930 29,595 -0.18(-3.52%)
Feb 28, 2022 4.980 5.200 4.960 5.110 19,642 +0.11(+2.20%)
Feb 25, 2022 5.070 5.070 4.870 5.000 24,689 +0.00(+0.00%)
Feb 24, 2022 4.690 5.080 4.552 5.000 59,647 +0.03(+0.60%)
Feb 23, 2022 5.180 5.199 4.900 4.970 63,156 -0.11(-2.17%)
Feb 22, 2022 5.180 5.268 4.950 5.080 38,216 -0.13(-2.50%)
Feb 18, 2022 5.210 0 +0.08(+1.56%)
Feb 17, 2022 5.110 5.200 5.030 5.130 41,315 -0.06(-1.16%)
Feb 16, 2022 5.110 5.190 5.050 5.190 17,064 +0.05(+0.97%)
Feb 15, 2022 5.000 5.150 4.970 5.140 45,789 +0.21(+4.26%)
Feb 14, 2022 5.060 5.180 4.920 4.930 39,240 -0.17(-3.33%)
Feb 11, 2022 5.340 5.350 4.980 5.100 113,652 -0.25(-4.67%)
Feb 10, 2022 5.400 5.570 5.320 5.350 36,520 -0.05(-0.93%)
Feb 09, 2022 5.270 5.490 5.194 5.400 51,475 +0.14(+2.66%)
Feb 08, 2022 5.150 5.260 5.000 5.260 19,889 +0.15(+2.94%)
Feb 07, 2022 5.090 5.209 5.010 5.110 68,343 +0.07(+1.39%)
Feb 04, 2022 5.100 5.219 5.020 5.040 71,680 -0.09(-1.75%)
Feb 03, 2022 5.190 5.090 5.130 56,535 -0.17(-3.21%)
Feb 02, 2022 5.600 5.600 5.200 5.300 76,305 -0.29(-5.19%)
Feb 01, 2022 5.450 5.660 5.350 5.590 64,737 +0.65(+13.16%)
Jan 28, 2022 4.780 5.060 4.710 4.940 124,108 +0.09(+1.86%)
Jan 27, 2022 5.130 5.254 4.750 4.850 102,162 -0.26(-5.09%)
Jan 26, 2022 5.360 5.444 5.050 5.110 60,869 -0.18(-3.40%)
Jan 25, 2022 4.920 5.334 4.850 5.290 89,898 +0.32(+6.44%)
Jan 24, 2022 5.150 5.270 4.830 4.970 182,631 -0.31(-5.87%)
Jan 21, 2022 5.440 5.460 5.180 5.280 153,756 -0.18(-3.30%)
Jan 20, 2022 5.510 5.575 5.460 5.460 84,542 -0.05(-0.91%)
Jan 19, 2022 5.820 5.847 5.460 5.510 64,617 -0.28(-4.84%)
Jan 18, 2022 5.700 5.840 5.630 5.790 65,728 +0.08(+1.40%)
Jan 14, 2022 5.710 0 +0.02(+0.35%)
Jan 13, 2022 5.880 6.010 5.660 5.690 55,571 -0.18(-3.07%)
Jan 12, 2022 6.200 6.200 5.830 5.870 95,606 -0.23(-3.77%)
Jan 11, 2022 5.820 6.160 5.820 6.100 103,053 +0.29(+4.99%)
Jan 10, 2022 5.730 5.810 5.530 5.810 97,889 +0.02(+0.35%)
Jan 07, 2022 5.560 5.900 5.560 5.790 74,551 +0.21(+3.76%)
Jan 06, 2022 5.760 5.840 5.510 5.580 320,547 -0.18(-3.12%)
Jan 05, 2022 6.370 6.370 5.700 5.760 257,252 -0.24(-4.00%)
Jan 04, 2022 6.290 6.300 5.970 6.000 81,221 -0.26(-4.15%)
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.