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

Burgerfi Intl Inc WT (NQ: BFIIW )

0.0298 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, May 31, 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 (%)
Aug 31, 2022 0.2500 0.2700 0.2500 0.2700 707 -0.03(-10.00%)
Aug 30, 2022 0.2300 0.3000 0.2300 0.3000 19,008 +0.02(+7.18%)
Aug 29, 2022 0.2003 0.2800 0.2003 0.2799 47,194 +0.02(+6.55%)
Aug 26, 2022 0.2500 0.2627 0.2180 0.2627 10,355 -0.01(-4.75%)
Aug 25, 2022 0.2150 0.2758 0.2100 0.2758 49,169 +0.06(+25.53%)
Aug 24, 2022 0.2200 0.2500 0.2101 0.2197 31,403 -0.01(-4.89%)
Aug 23, 2022 0.2104 0.2509 0.2007 0.2310 64,616 +0.02(+9.79%)
Aug 22, 2022 0.2300 0.2311 0.2104 0.2104 810 -0.07(-23.77%)
Aug 19, 2022 0.2301 0.2760 0.2200 0.2760 48,718 +0.01(+4.94%)
Aug 18, 2022 0.2305 0.2631 0.2275 0.2630 56,937 +0.03(+14.15%)
Aug 17, 2022 0.2400 0.2490 0.2304 0.2304 12,456 -0.03(-10.66%)
Aug 16, 2022 0.2900 0.2989 0.2310 0.2579 31,669 -0.04(-14.00%)
Aug 15, 2022 0.2500 0.2999 0.2304 0.2999 14,304 +0.05(+19.96%)
Aug 12, 2022 0.2699 0.2898 0.2500 0.2500 5,819 -0.02(-7.37%)
Aug 11, 2022 0.2680 0.2970 0.2251 0.2699 25,027 +0.00(+0.71%)
Aug 10, 2022 0.2700 0.2700 0.2650 0.2680 7,428 -0.00(-0.74%)
Aug 09, 2022 0.2700 0.2700 0.2500 0.2700 5,360 +0.00(+0.00%)
Aug 08, 2022 0.2700 0.2701 0.2650 0.2700 29,253 +0.00(+1.85%)
Aug 05, 2022 0.2900 0.2900 0.2650 0.2651 27,536 -0.03(-10.32%)
Aug 04, 2022 0.3198 0.3198 0.2675 0.2956 27,383 +0.00(+0.24%)
Aug 03, 2022 0.2600 0.2979 0.2550 0.2949 12,816 +0.05(+18.20%)
Aug 02, 2022 0.2300 0.2495 0.2299 0.2495 8,440 +0.02(+8.48%)
Aug 01, 2022 0.2600 0.2600 0.2001 0.2300 24,775 -0.03(-11.54%)
Jul 29, 2022 0.2102 0.2750 0.2102 0.2600 25,562 +0.01(+4.00%)
Jul 28, 2022 0.2000 0.2750 0.2000 0.2500 17,310 +0.02(+8.79%)
Jul 27, 2022 0.2500 0.2500 0.2000 0.2298 61,496 -0.02(-8.08%)
Jul 26, 2022 0.2102 0.2500 0.2050 0.2500 42,594 +0.02(+8.74%)
Jul 25, 2022 0.2500 0.2500 0.2100 0.2299 32,193 -0.03(-11.47%)
Jul 22, 2022 0.2500 0.2597 0.2498 0.2597 16,749 +0.00(+0.00%)
Jul 21, 2022 0.2700 0.2700 0.2500 0.2597 24,289 -0.00(-0.27%)
Jul 20, 2022 0.2701 0.2750 0.2604 0.2604 4,149 -0.02(-7.00%)
Jul 19, 2022 0.2900 0.2900 0.2639 0.2800 7,626 -0.01(-3.45%)
Jul 18, 2022 0.2800 0.2900 0.2600 0.2900 3,790 +0.02(+7.41%)
Jul 15, 2022 0.2900 0.2900 0.2500 0.2700 11,574 -0.02(-5.59%)
Jul 13, 2022 0.2860 244 -0.00(-1.14%)
Jul 12, 2022 0.2897 0.2897 0.2500 0.2893 28,359 +0.01(+3.32%)
Jul 11, 2022 0.3000 0.3150 0.2754 0.2800 11,169 -0.04(-12.45%)
Jul 08, 2022 0.3100 0.3198 0.2703 0.3198 23,789 -0.03(-8.63%)
Jul 07, 2022 0.2700 0.3500 0.2500 0.3500 26,614 +0.06(+20.69%)
Jul 06, 2022 0.2499 0.2947 0.2499 0.2900 3,930 -0.01(-1.69%)
Jul 05, 2022 0.3800 0.3800 0.2500 0.2950 19,981 -0.06(-16.19%)
Jul 01, 2022 0.3450 0.3520 0.3000 0.3520 10,176 +0.01(+2.03%)
Jun 30, 2022 0.3100 0.3450 0.2798 0.3450 22,867 +0.03(+11.29%)
Jun 29, 2022 0.3000 0.3100 0.2619 0.3100 8,193 -0.01(-1.59%)
Jun 28, 2022 0.3300 0.3300 0.3000 0.3150 4,901 -0.02(-4.55%)
Jun 27, 2022 0.3900 0.3900 0.3197 0.3300 21,330 -0.05(-13.16%)
Jun 24, 2022 0.3600 0.3800 0.3400 0.3800 10,844 +0.01(+3.83%)
Jun 23, 2022 0.3703 0.3703 0.3000 0.3660 29,949 -0.02(-4.96%)
Jun 22, 2022 0.3668 0.3851 0.3025 0.3851 37,644 +0.04(+10.25%)
Jun 21, 2022 0.3100 0.3493 0.2802 0.3493 19,172 +0.04(+12.68%)
Jun 17, 2022 0.3000 0.3100 0.2300 0.3100 25,034 +0.01(+3.33%)
Jun 16, 2022 0.2690 0.3100 0.2101 0.3000 18,648 +0.04(+17.14%)
Jun 15, 2022 0.2800 0.3100 0.2551 0.2561 71,477 -0.01(-5.22%)
Jun 14, 2022 0.2800 0.3137 0.2700 0.2702 14,053 -0.02(-6.83%)
Jun 13, 2022 0.3700 0.3700 0.2731 0.2900 69,869 -0.08(-21.62%)
Jun 10, 2022 0.4002 0.4003 0.3560 0.3700 7,591 -0.03(-7.55%)
Jun 09, 2022 0.4900 0.4900 0.4002 0.4002 2,717 -0.05(-11.07%)
Jun 08, 2022 0.4383 0.4909 0.4002 0.4500 9,591 +0.05(+12.36%)
Jun 07, 2022 0.4400 0.4400 0.4002 0.4005 5,961 -0.05(-10.86%)
Jun 06, 2022 0.4400 0.4599 0.3900 0.4493 11,901 +0.01(+2.89%)
Jun 03, 2022 0.4400 0.4400 0.3900 0.4367 20,528 +0.01(+1.56%)
Jun 02, 2022 0.4500 0.4549 0.3801 0.4300 7,485 -0.01(-2.27%)
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.