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

Burgerfi Intl Inc (NQ: BFI )

0.0830 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.0830 0 -0.07(-43.96%)
Sep 19, 2024 0.1540 0.1650 0.1429 0.1481 5,095,615 -0.02(-13.14%)
Sep 18, 2024 0.1835 0.2199 0.1508 0.1705 16,467,399 -0.06(-26.98%)
Sep 17, 2024 0.2800 0.3280 0.1851 0.2335 260,136,416 +0.11(+92.98%)
Sep 16, 2024 0.1672 0.1677 0.1200 0.1210 5,923,750 -0.01(-7.84%)
Sep 13, 2024 0.1450 0.1699 0.1300 0.1313 2,702,457 -0.03(-16.90%)
Sep 12, 2024 0.1300 0.1651 0.1211 0.1580 5,735,181 +0.02(+11.27%)
Sep 11, 2024 0.1600 0.1626 0.1400 0.1420 5,600,789 -0.04(-21.94%)
Sep 10, 2024 0.1700 0.1905 0.1655 0.1819 607,413 -0.01(-3.19%)
Sep 09, 2024 0.1730 0.1910 0.1701 0.1879 1,260,347 +0.02(+13.88%)
Sep 06, 2024 0.1950 0.2000 0.1631 0.1650 4,181,527 -0.02(-9.34%)
Sep 05, 2024 0.1400 0.1949 0.1400 0.1820 8,861,141 +0.04(+26.83%)
Sep 04, 2024 0.1400 0.1460 0.1370 0.1435 790,863 +0.01(+4.74%)
Sep 03, 2024 0.1500 0.1541 0.1351 0.1370 639,521 -0.02(-11.15%)
Aug 30, 2024 0.1674 0.1674 0.1501 0.1542 774,963 -0.01(-4.22%)
Aug 29, 2024 0.1794 0.1878 0.1379 0.1610 1,842,224 -0.02(-8.68%)
Aug 28, 2024 0.1921 0.2000 0.1701 0.1763 1,117,224 -0.01(-4.60%)
Aug 27, 2024 0.2234 0.2234 0.1805 0.1848 1,745,057 -0.02(-11.54%)
Aug 26, 2024 0.2098 0.2276 0.2024 0.2089 1,735,102 +0.01(+7.07%)
Aug 23, 2024 0.2236 0.2236 0.1950 0.1951 1,500,099 -0.03(-13.06%)
Aug 22, 2024 0.2171 0.2418 0.2171 0.2244 926,694 +0.01(+2.61%)
Aug 21, 2024 0.2200 0.2399 0.2100 0.2187 1,297,196 -0.01(-5.37%)
Aug 20, 2024 0.2840 0.3000 0.2140 0.2311 2,268,175 -0.10(-29.61%)
Aug 19, 2024 0.3487 0.3499 0.3125 0.3283 874,575 -0.04(-9.98%)
Aug 16, 2024 0.3800 0.3997 0.3635 0.3647 321,126 -0.02(-4.58%)
Aug 15, 2024 0.3800 0.4100 0.3720 0.3822 1,125,009 +0.01(+1.65%)
Aug 14, 2024 0.3680 0.3800 0.3640 0.3760 368,358 +0.00(+1.08%)
Aug 13, 2024 0.3800 0.3800 0.3500 0.3720 536,279 -0.01(-2.11%)
Aug 12, 2024 0.3750 0.3900 0.3550 0.3800 542,886 +0.02(+4.42%)
Aug 09, 2024 0.3420 0.4080 0.3391 0.3639 1,539,490 +0.03(+10.14%)
Aug 08, 2024 0.3324 0.3588 0.3151 0.3304 914,807 -0.00(-0.72%)
Aug 07, 2024 0.4098 0.4098 0.3215 0.3328 1,277,176 -0.07(-16.97%)
Aug 06, 2024 0.4150 0.4285 0.3810 0.4008 1,204,914 +0.01(+1.60%)
Aug 05, 2024 0.3450 0.4600 0.3401 0.3945 2,110,688 -0.06(-12.55%)
Aug 02, 2024 0.5101 0.5400 0.4222 0.4511 4,195,272 -0.05(-10.58%)
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.