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

Burgerfi Intl Inc (NQ: BFI )

0.4110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
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%)
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.