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 (%)
Feb 28, 2022 4.980 5.200 4.960 5.110 19,642 +0.11(+2.20%)
Feb 25, 2022 5.070 5.070 4.870 5.000 24,689 +0.00(+0.00%)
Feb 24, 2022 4.690 5.080 4.552 5.000 59,647 +0.03(+0.60%)
Feb 23, 2022 5.180 5.199 4.900 4.970 63,156 -0.11(-2.17%)
Feb 22, 2022 5.180 5.268 4.950 5.080 38,216 -0.13(-2.50%)
Feb 18, 2022 5.210 0 +0.08(+1.56%)
Feb 17, 2022 5.110 5.200 5.030 5.130 41,315 -0.06(-1.16%)
Feb 16, 2022 5.110 5.190 5.050 5.190 17,064 +0.05(+0.97%)
Feb 15, 2022 5.000 5.150 4.970 5.140 45,789 +0.21(+4.26%)
Feb 14, 2022 5.060 5.180 4.920 4.930 39,240 -0.17(-3.33%)
Feb 11, 2022 5.340 5.350 4.980 5.100 113,652 -0.25(-4.67%)
Feb 10, 2022 5.400 5.570 5.320 5.350 36,520 -0.05(-0.93%)
Feb 09, 2022 5.270 5.490 5.194 5.400 51,475 +0.14(+2.66%)
Feb 08, 2022 5.150 5.260 5.000 5.260 19,889 +0.15(+2.94%)
Feb 07, 2022 5.090 5.209 5.010 5.110 68,343 +0.07(+1.39%)
Feb 04, 2022 5.100 5.219 5.020 5.040 71,680 -0.09(-1.75%)
Feb 03, 2022 5.190 5.090 5.130 56,535 -0.17(-3.21%)
Feb 02, 2022 5.600 5.600 5.200 5.300 76,305 -0.29(-5.19%)
Feb 01, 2022 5.450 5.660 5.350 5.590 64,737 +0.65(+13.16%)
Jan 28, 2022 4.780 5.060 4.710 4.940 124,108 +0.09(+1.86%)
Jan 27, 2022 5.130 5.254 4.750 4.850 102,162 -0.26(-5.09%)
Jan 26, 2022 5.360 5.444 5.050 5.110 60,869 -0.18(-3.40%)
Jan 25, 2022 4.920 5.334 4.850 5.290 89,898 +0.32(+6.44%)
Jan 24, 2022 5.150 5.270 4.830 4.970 182,631 -0.31(-5.87%)
Jan 21, 2022 5.440 5.460 5.180 5.280 153,756 -0.18(-3.30%)
Jan 20, 2022 5.510 5.575 5.460 5.460 84,542 -0.05(-0.91%)
Jan 19, 2022 5.820 5.847 5.460 5.510 64,617 -0.28(-4.84%)
Jan 18, 2022 5.700 5.840 5.630 5.790 65,728 +0.08(+1.40%)
Jan 14, 2022 5.710 0 +0.02(+0.35%)
Jan 13, 2022 5.880 6.010 5.660 5.690 55,571 -0.18(-3.07%)
Jan 12, 2022 6.200 6.200 5.830 5.870 95,606 -0.23(-3.77%)
Jan 11, 2022 5.820 6.160 5.820 6.100 103,053 +0.29(+4.99%)
Jan 10, 2022 5.730 5.810 5.530 5.810 97,889 +0.02(+0.35%)
Jan 07, 2022 5.560 5.900 5.560 5.790 74,551 +0.21(+3.76%)
Jan 06, 2022 5.760 5.840 5.510 5.580 320,547 -0.18(-3.12%)
Jan 05, 2022 6.370 6.370 5.700 5.760 257,252 -0.24(-4.00%)
Jan 04, 2022 6.290 6.300 5.970 6.000 81,221 -0.26(-4.15%)
Jan 03, 2022 5.760 6.270 5.760 6.260 287,547 +0.59(+10.41%)
Dec 31, 2021 5.910 5.962 5.510 5.670 269,080 -0.30(-5.03%)
Dec 30, 2021 5.590 6.250 5.570 5.970 193,024 +0.32(+5.66%)
Dec 29, 2021 5.750 5.882 5.334 5.650 226,843 -0.11(-1.91%)
Dec 28, 2021 6.000 6.070 5.686 5.760 202,427 -0.21(-3.52%)
Dec 27, 2021 6.330 6.350 5.970 5.970 160,440 -0.36(-5.69%)
Dec 23, 2021 6.450 6.500 6.210 6.330 124,470 -0.13(-2.01%)
Dec 22, 2021 6.440 6.500 6.380 6.460 69,605 -0.03(-0.46%)
Dec 21, 2021 6.420 6.590 6.359 6.490 137,134 +0.20(+3.18%)
Dec 20, 2021 6.500 6.500 6.170 6.290 200,893 -0.34(-5.13%)
Dec 17, 2021 6.630 6.860 6.550 6.630 235,656 +0.00(+0.00%)
Dec 16, 2021 7.000 7.000 6.560 6.630 146,836 -0.35(-5.01%)
Dec 15, 2021 7.030 7.060 6.585 6.980 86,356 -0.04(-0.57%)
Dec 14, 2021 7.060 7.170 6.920 7.020 43,769 -0.12(-1.68%)
Dec 13, 2021 7.200 7.280 7.050 7.140 44,235 -0.12(-1.65%)
Dec 10, 2021 7.420 7.510 7.165 7.260 73,789 -0.14(-1.89%)
Dec 09, 2021 7.430 7.600 7.360 7.400 80,428 -0.12(-1.60%)
Dec 08, 2021 7.430 7.640 7.370 7.520 61,563 +0.18(+2.45%)
Dec 07, 2021 7.180 7.380 7.150 7.340 104,069 +0.24(+3.38%)
Dec 06, 2021 6.850 7.120 6.620 7.100 180,308 +0.35(+5.19%)
Dec 03, 2021 6.900 6.980 6.515 6.750 238,743 -0.18(-2.60%)
Dec 02, 2021 6.400 6.990 6.344 6.930 124,588 +0.55(+8.62%)
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.