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

Burgerfi Intl Inc (NQ: BFI )

0.4050 -0.0350 (-7.95%)
Streaming Delayed Price Updated: 2:45 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 0.4310 0.4401 0.4159 0.4390 70,058 +0.02(+3.98%)
Apr 16, 2024 0.4400 0.4400 0.3924 0.4222 322,157 -0.02(-4.37%)
Apr 15, 2024 0.4830 0.4830 0.4302 0.4415 203,915 -0.03(-6.06%)
Apr 12, 2024 0.4800 0.4900 0.4600 0.4700 172,603 -0.02(-3.69%)
Apr 11, 2024 0.5200 0.5200 0.4821 0.4880 109,218 -0.01(-2.34%)
Apr 10, 2024 0.5100 0.5100 0.4900 0.4997 105,994 +0.01(+1.96%)
Apr 09, 2024 0.5100 0.5150 0.4801 0.4901 103,967 -0.02(-3.69%)
Apr 08, 2024 0.5000 0.5492 0.4900 0.5089 81,888 +0.01(+1.78%)
Apr 05, 2024 0.5399 0.5399 0.4800 0.5000 432,115 -0.05(-8.74%)
Apr 04, 2024 0.5700 0.5700 0.5310 0.5479 98,591 -0.02(-4.05%)
Apr 03, 2024 0.5700 0.5801 0.5253 0.5710 142,036 +0.00(+0.44%)
Apr 02, 2024 0.6000 0.6000 0.5500 0.5685 212,198 -0.03(-5.16%)
Apr 01, 2024 0.5990 0.6000 0.5711 0.5994 114,131 +0.02(+3.79%)
Mar 28, 2024 0.6207 0.5720 0.5720 0.5775 111,447 -0.06(-9.75%)
Mar 27, 2024 0.6150 0.6500 0.5901 0.6399 204,252 +0.02(+3.21%)
Mar 26, 2024 0.5900 0.6353 0.5700 0.6200 105,689 +0.04(+6.58%)
Mar 25, 2024 0.6000 0.6100 0.5700 0.5817 42,187 -0.02(-2.73%)
Mar 22, 2024 0.5950 0.6078 0.5700 0.5980 66,664 +0.02(+2.75%)
Mar 21, 2024 0.6100 0.6100 0.5750 0.5820 73,921 -0.03(-4.59%)
Mar 20, 2024 0.6000 0.6100 0.5750 0.6100 85,082 +0.01(+1.33%)
Mar 19, 2024 0.6100 0.6300 0.5625 0.6020 137,635 -0.02(-2.59%)
Mar 18, 2024 0.6600 0.6800 0.6001 0.6180 94,759 +0.01(+2.03%)
Mar 15, 2024 0.6011 0.6100 0.5800 0.6057 56,272 -0.01(-2.20%)
Mar 14, 2024 0.6221 0.6250 0.5900 0.6193 71,339 -0.02(-3.23%)
Mar 13, 2024 0.6200 0.6500 0.6150 0.6400 41,754 +0.02(+3.64%)
Mar 12, 2024 0.6357 0.6357 0.6100 0.6175 31,026 +0.00(+0.47%)
Mar 11, 2024 0.6340 0.6340 0.6146 0.6146 43,668 -0.02(-2.83%)
Mar 08, 2024 0.6370 0.6499 0.6100 0.6325 35,019 +0.01(+1.05%)
Mar 07, 2024 0.6320 0.6500 0.6100 0.6259 36,486 -0.03(-5.02%)
Mar 06, 2024 0.6500 0.6704 0.6101 0.6590 13,559 +0.04(+6.46%)
Mar 05, 2024 0.6300 0.6352 0.6001 0.6190 54,461 -0.03(-4.62%)
Mar 04, 2024 0.6434 0.6700 0.6000 0.6490 53,005 -0.00(-0.61%)
Mar 01, 2024 0.6005 0.6700 0.6000 0.6530 157,817 +0.04(+5.66%)
Feb 29, 2024 0.6000 0.6372 0.5900 0.6180 105,457 +0.02(+2.49%)
Feb 28, 2024 0.5922 0.6200 0.5800 0.6030 49,184 +0.00(+0.00%)
Feb 27, 2024 0.6200 0.6320 0.5920 0.6030 40,394 -0.01(-1.33%)
Feb 26, 2024 0.6300 0.6450 0.6000 0.6111 50,856 -0.01(-1.39%)
Feb 23, 2024 0.6600 0.6647 0.5610 0.6197 148,140 -0.04(-5.39%)
Feb 22, 2024 0.7000 0.7000 0.6500 0.6550 52,210 -0.05(-7.72%)
Feb 21, 2024 0.7000 0.7100 0.6900 0.7098 106,305 +0.01(+1.41%)
Feb 20, 2024 0.7380 0.7500 0.6268 0.6999 78,327 -0.05(-6.68%)
Feb 16, 2024 0.7600 0.7600 0.7060 0.7500 149,643 -0.01(-1.19%)
Feb 15, 2024 0.7200 0.7900 0.6701 0.7590 215,391 +0.01(+1.55%)
Feb 14, 2024 0.6000 0.7500 0.5900 0.7474 322,441 +0.16(+26.49%)
Feb 13, 2024 0.6043 0.6100 0.5700 0.5909 81,239 -0.03(-5.15%)
Feb 12, 2024 0.6000 0.6300 0.5800 0.6230 130,718 +0.03(+4.32%)
Feb 09, 2024 0.5831 0.5972 0.5371 0.5972 85,884 +0.02(+2.79%)
Feb 08, 2024 0.6000 0.6118 0.5500 0.5810 110,587 -0.03(-4.20%)
Feb 07, 2024 0.6200 0.6200 0.5900 0.6065 81,732 -0.01(-1.94%)
Feb 06, 2024 0.6010 0.6500 0.5910 0.6185 82,663 +0.01(+1.39%)
Feb 05, 2024 0.6511 0.6550 0.5800 0.6100 67,709 -0.04(-5.86%)
Feb 02, 2024 0.5900 0.6500 0.5700 0.6480 108,164 +0.07(+11.72%)
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.