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

Burgerfi Intl Inc (NQ: BFI )

0.3830 -0.0031 (-0.80%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 26, 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 (%)
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 +0.97(+100.00%)
May 08, 2023 0.9900 1.040 0.9700 0.9750 19,634 -0.01(-1.01%)
May 05, 2023 0.9800 1.000 0.9600 0.9849 27,072 -0.00(-0.45%)
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%)
May 01, 2023 1.060 1.080 0.9801 0.9901 108,457 -0.01(-0.99%)
Apr 28, 2023 0.9973 1.065 0.9801 1.000 54,898 +0.00(+0.00%)
Apr 27, 2023 1.050 1.050 0.9903 1.000 102,450 -0.03(-2.91%)
Apr 26, 2023 1.057 1.070 1.010 1.030 20,111 -0.01(-0.96%)
Apr 25, 2023 1.020 1.050 1.000 1.040 59,420 +0.02(+1.96%)
Apr 24, 2023 1.090 1.110 1.010 1.020 62,443 -0.08(-7.51%)
Apr 21, 2023 1.120 1.130 1.090 1.103 29,803 -0.01(-0.65%)
Apr 20, 2023 1.120 1.140 1.100 1.110 36,815 -0.06(-5.13%)
Apr 19, 2023 1.180 1.180 1.120 1.170 43,954 -0.01(-0.85%)
Apr 18, 2023 1.200 1.200 1.140 1.180 26,022 -0.04(-3.28%)
Apr 17, 2023 1.180 1.240 1.120 1.220 66,604 +0.02(+1.67%)
Apr 14, 2023 1.250 1.290 1.170 1.200 32,401 -0.03(-2.44%)
Apr 13, 2023 1.240 1.280 1.180 1.230 27,436 -0.06(-4.65%)
Apr 12, 2023 1.290 1.290 1.170 1.290 35,200 +0.05(+4.03%)
Apr 11, 2023 1.200 1.300 1.200 1.240 46,406 +0.03(+2.48%)
Apr 10, 2023 1.110 1.210 1.101 1.210 22,333 +0.04(+3.42%)
Apr 06, 2023 1.260 1.260 1.140 1.170 19,806 -0.03(-2.50%)
Apr 05, 2023 1.250 1.265 1.170 1.200 19,769 -0.09(-6.98%)
Apr 04, 2023 1.330 1.330 1.170 1.290 31,696 -0.01(-0.77%)
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.