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

Burgerfi Intl Inc (NQ: BFI )

0.4390 +0.0168 (+3.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 (%)
Aug 31, 2023 1.520 1.560 1.451 1.510 32,817 -0.02(-1.31%)
Aug 30, 2023 1.450 1.560 1.450 1.530 46,076 +0.07(+4.79%)
Aug 29, 2023 1.500 1.515 1.450 1.460 76,738 -0.01(-0.68%)
Aug 28, 2023 1.410 1.500 1.371 1.470 20,259 +0.05(+3.52%)
Aug 25, 2023 1.410 1.420 1.380 1.420 26,752 +0.02(+1.43%)
Aug 24, 2023 1.420 1.420 1.370 1.400 34,486 -0.02(-1.41%)
Aug 23, 2023 1.400 1.440 1.391 1.420 5,653 +0.01(+0.71%)
Aug 22, 2023 1.500 1.564 1.400 1.410 19,492 -0.06(-4.08%)
Aug 21, 2023 1.490 1.490 1.420 1.470 13,913 +0.04(+2.80%)
Aug 18, 2023 1.490 1.490 1.360 1.430 55,600 -0.07(-4.67%)
Aug 17, 2023 1.490 1.600 1.490 1.500 27,873 -0.01(-0.66%)
Aug 16, 2023 1.610 1.760 1.500 1.510 73,443 -0.23(-13.22%)
Aug 15, 2023 1.780 1.780 1.681 1.740 24,295 -0.05(-2.79%)
Aug 14, 2023 1.820 1.840 1.710 1.790 16,841 -0.03(-1.65%)
Aug 11, 2023 1.760 1.870 1.710 1.820 38,908 +0.08(+4.60%)
Aug 10, 2023 1.700 1.740 1.674 1.740 25,862 +0.05(+2.96%)
Aug 09, 2023 1.740 1.740 1.650 1.690 21,035 -0.02(-1.17%)
Aug 08, 2023 1.700 1.730 1.670 1.710 22,078 +0.01(+0.59%)
Aug 07, 2023 1.720 1.810 1.685 1.700 40,219 +0.02(+1.19%)
Aug 04, 2023 1.750 1.757 1.660 1.680 27,174 -0.08(-4.55%)
Aug 03, 2023 1.870 1.870 1.740 1.760 18,852 -0.10(-5.38%)
Aug 02, 2023 1.930 1.930 1.800 1.860 33,870 -0.06(-3.12%)
Aug 01, 2023 1.890 1.940 1.810 1.920 29,024 +0.04(+2.13%)
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%)
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.