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

Burgerfi Intl Inc WT (NQ: BFIIW )

0.0224 +0.0024 (+12.00%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 7, 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 (%)
Mar 31, 2023 0.0698 0.0698 0.0601 0.0650 17,958 +0.00(+0.00%)
Mar 30, 2023 0.0687 0.0689 0.0601 0.0650 3,600 -0.00(-5.66%)
Mar 29, 2023 0.0700 0.0700 0.0601 0.0689 10,309 -0.00(-0.58%)
Mar 28, 2023 0.0650 0.0695 0.0601 0.0693 8,644 -0.00(-1.00%)
Mar 27, 2023 0.0649 0.0700 0.0572 0.0700 42,802 +0.02(+32.08%)
Mar 24, 2023 0.0561 0.0600 0.0530 0.0530 1,002 -0.01(-11.67%)
Mar 23, 2023 0.0583 0.0648 0.0583 0.0600 9,495 -0.00(-7.41%)
Mar 22, 2023 0.0550 0.0650 0.0530 0.0648 16,503 +0.01(+22.26%)
Mar 21, 2023 0.0660 0.0665 0.0510 0.0530 48,541 -0.01(-19.70%)
Mar 20, 2023 0.0600 0.0660 0.0599 0.0660 17,261 +0.00(+1.54%)
Mar 17, 2023 0.0725 0.0725 0.0650 0.0650 1,050 -0.01(-7.14%)
Mar 16, 2023 0.0601 0.0725 0.0601 0.0700 3,479 +0.01(+14.19%)
Mar 15, 2023 0.0750 0.0750 0.0613 0.0613 17,600 -0.01(-17.94%)
Mar 14, 2023 0.0600 0.0747 0.0600 0.0747 969 +0.00(+6.71%)
Mar 13, 2023 0.0600 0.0700 0.0600 0.0700 7,706 +0.01(+16.67%)
Mar 10, 2023 0.0750 0.0750 0.0599 0.0600 7,937 -0.01(-13.54%)
Mar 09, 2023 0.0726 0.0726 0.0694 0.0694 7,393 +0.00(+0.00%)
Mar 08, 2023 0.0750 0.0751 0.0694 0.0694 2,226 -0.01(-7.59%)
Mar 07, 2023 0.0750 0.0751 0.0750 0.0751 8,806 +0.00(+0.00%)
Mar 06, 2023 0.0723 0.0795 0.0723 0.0751 8,796 -0.00(-3.35%)
Mar 03, 2023 0.0749 0.0777 0.0715 0.0777 2,411 +0.01(+7.92%)
Mar 02, 2023 0.0694 0.0750 0.0694 0.0720 3,084 -0.00(-4.00%)
Mar 01, 2023 0.0694 0.0750 0.0694 0.0750 1,727 +0.01(+7.91%)
Feb 28, 2023 0.0745 0.0746 0.0694 0.0695 1,910 +0.00(+0.00%)
Feb 27, 2023 0.0750 0.0750 0.0694 0.0695 23,867 -0.00(-0.29%)
Feb 24, 2023 0.0697 0.0700 0.0695 0.0697 4,676 -0.01(-7.07%)
Feb 23, 2023 0.0750 0.0763 0.0655 0.0750 18,239 +0.00(+4.17%)
Feb 22, 2023 0.0735 0.0735 0.0720 0.0720 208 +0.00(+0.00%)
Feb 21, 2023 0.0750 0.0750 0.0701 0.0720 13,241 -0.00(-0.69%)
Feb 17, 2023 0.0750 0.0763 0.0701 0.0725 24,807 -0.00(-0.14%)
Feb 16, 2023 0.0750 0.0750 0.0726 0.0726 5,439 -0.00(-1.89%)
Feb 15, 2023 0.0730 0.0750 0.0730 0.0740 9,131 -0.00(-1.20%)
Feb 14, 2023 0.0720 0.0750 0.0700 0.0749 29,411 +0.00(+1.77%)
Feb 13, 2023 0.0721 0.0739 0.0700 0.0736 1,566 -0.00(-0.54%)
Feb 10, 2023 0.0740 0.0740 0.0740 0.0740 151 -0.00(-0.67%)
Feb 09, 2023 0.0750 0.0750 0.0701 0.0745 5,435 -0.00(-0.67%)
Feb 08, 2023 0.0750 0.0761 0.0701 0.0750 14,659 -0.00(-0.13%)
Feb 07, 2023 0.0760 0.0760 0.0751 0.0751 28,527 -0.00(-1.18%)
Feb 06, 2023 0.0751 0.0760 0.0700 0.0760 20,660 -0.00(-3.68%)
Feb 03, 2023 0.0745 0.0789 0.0736 0.0789 2,750 +0.00(+0.00%)
Feb 02, 2023 0.0795 0.0795 0.0700 0.0789 111,313 +0.00(+5.20%)
Feb 01, 2023 0.0747 0.0790 0.0718 0.0750 4,762 +0.00(+4.17%)
Jan 31, 2023 0.0780 0.0797 0.0700 0.0720 12,544 -0.01(-8.86%)
Jan 30, 2023 0.0650 0.0794 0.0512 0.0790 26,479 +0.01(+16.01%)
Jan 27, 2023 0.0690 0.0789 0.0650 0.0681 27,831 +0.00(+4.77%)
Jan 26, 2023 0.0660 0.0660 0.0617 0.0650 16,500 -0.01(-18.75%)
Jan 25, 2023 0.0650 0.0800 0.0650 0.0800 1,054 +0.00(+0.00%)
Jan 24, 2023 0.0615 0.0800 0.0615 0.0800 7,891 +0.02(+29.24%)
Jan 23, 2023 0.0707 0.0798 0.0614 0.0619 14,645 -0.00(-1.75%)
Jan 20, 2023 0.0714 0.0714 0.0613 0.0630 7,811 -0.01(-10.00%)
Jan 19, 2023 0.0799 0.0800 0.0612 0.0700 31,378 -0.01(-8.14%)
Jan 18, 2023 0.0614 0.0762 0.0614 0.0762 16,636 +0.01(+12.06%)
Jan 17, 2023 0.0750 0.0800 0.0602 0.0680 57,147 -0.00(-2.58%)
Jan 13, 2023 0.0800 0.0800 0.0600 0.0698 19,647 -0.01(-11.87%)
Jan 12, 2023 0.0600 0.0796 0.0600 0.0792 36,746 +0.02(+30.05%)
Jan 11, 2023 0.0600 0.0610 0.0500 0.0609 49,958 +0.01(+10.73%)
Jan 10, 2023 0.0601 0.0610 0.0550 0.0550 14,629 -0.00(-6.14%)
Jan 09, 2023 0.0527 0.0600 0.0527 0.0586 11,527 +0.01(+10.98%)
Jan 06, 2023 0.0500 0.0555 0.0500 0.0528 15,700 -0.00(-4.86%)
Jan 05, 2023 0.0555 0.0555 0.0528 0.0555 14,750 +0.00(+5.51%)
Jan 04, 2023 0.0500 0.0555 0.0500 0.0526 60,400 +0.00(+5.20%)
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.