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

Burgerfi Intl Inc (NQ: BFI )

0.3975 -0.0094 (-2.31%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
Nov 30, 2022 1.570 1.579 1.400 1.400 115,039 -0.09(-6.03%)
Nov 29, 2022 1.690 1.690 1.490 1.490 128,441 -0.21(-12.35%)
Nov 28, 2022 1.620 1.730 1.620 1.700 35,428 +0.08(+4.94%)
Nov 25, 2022 1.650 1.730 1.610 1.620 22,120 -0.09(-5.26%)
Nov 23, 2022 1.670 1.710 1.600 1.710 28,385 +0.04(+2.40%)
Nov 22, 2022 1.790 1.790 1.650 1.670 45,634 -0.04(-2.34%)
Nov 21, 2022 1.830 1.884 1.700 1.710 61,297 -0.15(-8.06%)
Nov 18, 2022 1.920 1.980 1.780 1.860 26,860 -0.10(-5.10%)
Nov 17, 2022 2.000 2.000 1.820 1.960 64,328 -0.07(-3.45%)
Nov 16, 2022 2.250 2.310 2.010 2.030 41,660 -0.24(-10.57%)
Nov 15, 2022 2.200 2.330 2.131 2.270 63,292 +0.13(+6.07%)
Nov 14, 2022 1.940 2.350 1.901 2.140 100,949 +0.15(+7.54%)
Nov 11, 2022 1.880 1.990 1.800 1.990 37,225 +0.14(+7.57%)
Nov 10, 2022 1.780 1.910 1.740 1.850 29,416 +0.14(+8.19%)
Nov 09, 2022 1.760 1.780 1.660 1.710 31,799 -0.13(-7.07%)
Nov 08, 2022 1.860 1.890 1.720 1.840 21,995 +0.08(+4.55%)
Nov 07, 2022 1.840 1.840 1.700 1.760 32,611 -0.01(-0.56%)
Nov 04, 2022 1.930 1.930 1.770 1.770 19,181 -0.17(-8.76%)
Nov 03, 2022 1.830 1.950 1.780 1.940 34,327 +0.14(+7.69%)
Nov 02, 2022 1.850 1.940 1.790 1.802 15,903 -0.06(-3.15%)
Nov 01, 2022 1.950 1.960 1.850 1.860 20,000 -0.06(-3.12%)
Oct 31, 2022 1.940 1.991 1.920 1.920 17,392 +0.01(+0.52%)
Oct 28, 2022 1.900 1.940 1.860 1.910 28,295 +0.01(+0.53%)
Oct 27, 2022 1.880 1.933 1.880 1.900 12,547 +0.03(+1.60%)
Oct 26, 2022 1.880 1.940 1.860 1.870 17,951 +0.01(+0.54%)
Oct 25, 2022 1.760 1.890 1.760 1.860 28,158 +0.07(+3.91%)
Oct 24, 2022 1.980 1.986 1.750 1.790 81,592 -0.16(-8.21%)
Oct 21, 2022 1.940 2.010 1.900 1.950 35,589 -0.02(-1.02%)
Oct 20, 2022 2.040 2.090 1.910 1.970 52,563 -0.04(-1.99%)
Oct 19, 2022 2.010 2.120 1.950 2.010 61,839 -0.05(-2.43%)
Oct 18, 2022 2.090 2.105 2.030 2.060 71,835 +0.03(+1.48%)
Oct 17, 2022 2.040 2.050 1.950 2.030 34,300 +0.05(+2.53%)
Oct 14, 2022 2.140 2.155 1.950 1.980 23,593 -0.22(-10.00%)
Oct 13, 2022 1.910 2.400 1.860 2.200 62,062 +0.30(+15.79%)
Oct 12, 2022 2.040 2.100 1.760 1.900 40,693 -0.19(-9.09%)
Oct 11, 2022 2.210 2.270 2.055 2.090 45,755 -0.17(-7.52%)
Oct 10, 2022 2.240 2.330 2.154 2.260 32,371 +0.06(+2.73%)
Oct 07, 2022 2.300 2.353 2.150 2.200 32,236 -0.17(-7.17%)
Oct 06, 2022 2.446 2.446 2.355 2.370 18,576 +0.00(+0.00%)
Oct 05, 2022 2.380 2.490 2.240 2.370 30,075 -0.07(-2.87%)
Oct 04, 2022 2.480 2.627 2.410 2.440 35,121 -0.04(-1.61%)
Oct 03, 2022 2.510 2.600 2.450 2.480 77,672 -0.12(-4.62%)
Sep 30, 2022 2.850 2.950 2.510 2.600 34,826 -0.26(-9.09%)
Sep 29, 2022 2.900 2.937 2.820 2.860 85,542 -0.05(-1.72%)
Sep 28, 2022 2.930 2.950 2.900 2.910 17,410 -0.05(-1.69%)
Sep 27, 2022 2.970 2.980 2.900 2.960 16,726 +0.02(+0.68%)
Sep 26, 2022 2.900 3.000 2.900 2.940 98,588 +0.03(+1.03%)
Sep 23, 2022 2.900 2.980 2.900 2.910 42,601 +0.00(+0.00%)
Sep 22, 2022 2.920 2.960 2.900 2.910 50,683 -0.05(-1.69%)
Sep 21, 2022 2.910 3.000 2.850 2.960 51,524 +0.03(+1.02%)
Sep 20, 2022 3.010 3.080 2.900 2.930 23,950 -0.10(-3.30%)
Sep 19, 2022 3.030 3.070 2.900 3.030 18,040 -0.03(-0.98%)
Sep 16, 2022 3.000 3.060 2.895 3.060 62,722 +0.11(+3.73%)
Sep 15, 2022 3.030 3.030 2.900 2.950 24,569 +0.03(+1.03%)
Sep 14, 2022 2.930 3.080 2.920 2.920 23,314 -0.09(-2.99%)
Sep 13, 2022 2.950 3.100 2.900 3.010 24,092 -0.03(-0.99%)
Sep 12, 2022 3.190 3.190 3.020 3.040 16,131 +0.01(+0.33%)
Sep 09, 2022 2.990 3.151 2.910 3.030 38,875 +0.12(+4.12%)
Sep 08, 2022 3.040 3.048 2.910 2.910 14,028 -0.10(-3.32%)
Sep 07, 2022 2.980 3.040 2.900 3.010 72,300 +0.07(+2.38%)
Sep 06, 2022 2.990 2.990 2.900 2.940 30,927 +0.03(+1.03%)
Sep 02, 2022 2.990 2.990 2.900 2.910 28,840 +0.00(+0.00%)
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.