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 +0.0048 (+19.20%)
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 (%)
May 31, 2024 0.0260 0.0298 0.0202 0.0298 8,739 +0.00(+19.20%)
May 30, 2024 0.0210 0.0251 0.0200 0.0250 3,549 +0.00(+0.00%)
May 29, 2024 0.0251 0.0252 0.0250 0.0250 700 -0.00(-0.40%)
May 28, 2024 0.0350 0.0350 0.0251 0.0251 7,864 -0.01(-23.94%)
May 24, 2024 0.0252 0.0330 0.0250 0.0330 772 +0.01(+32.00%)
May 23, 2024 0.0250 0.0250 0.0250 0.0250 275 -0.01(-34.04%)
May 22, 2024 0.0300 0.0399 0.0300 0.0379 66,465 +0.01(+26.33%)
May 21, 2024 0.0250 0.0303 0.0250 0.0300 16,829 +0.00(+20.00%)
May 20, 2024 0.0270 0.0270 0.0250 0.0250 280 -0.01(-37.50%)
May 17, 2024 0.0300 0.0400 0.0202 0.0400 32,603 +0.01(+29.03%)
May 16, 2024 0.0297 0.0310 0.0297 0.0310 1,449 +0.01(+23.02%)
May 15, 2024 0.0200 0.0252 0.0200 0.0252 2,377 +0.01(+29.90%)
May 14, 2024 0.0194 0.0194 0.0180 0.0194 850 -0.01(-30.71%)
May 13, 2024 0.0298 0.0298 0.0201 0.0280 15,463 +0.01(+40.00%)
May 10, 2024 0.0200 0.0200 0.0200 0.0200 913 +0.00(+0.00%)
May 09, 2024 0.0200 0.0200 0.0200 0.0200 200 +0.00(+11.73%)
May 08, 2024 0.0179 0.0179 0.0179 0.0179 160 -0.01(-40.13%)
May 07, 2024 0.0165 0.0299 0.0165 0.0299 11,676 +0.01(+81.21%)
May 06, 2024 0.0164 0.0212 0.0164 0.0165 7,866 -0.01(-38.43%)
May 03, 2024 0.0335 0.0335 0.0268 0.0268 1,000 -0.01(-16.25%)
May 02, 2024 0.0292 0.0332 0.0292 0.0320 10,300 +0.01(+41.59%)
May 01, 2024 0.0227 0.0227 0.0226 0.0226 1,534 -0.00(-12.06%)
Apr 30, 2024 0.0200 0.0259 0.0180 0.0257 17,068 +0.01(+28.50%)
Apr 29, 2024 0.0200 0.0201 0.0162 0.0200 6,866 -0.01(-20.00%)
Apr 26, 2024 0.0250 0.0250 0.0250 0.0250 483 -0.00(-16.39%)
Apr 24, 2024 0.0299 26 +0.01(+91.67%)
Apr 23, 2024 0.0166 0.0254 0.0150 0.0156 68,060 -0.01(-37.35%)
Apr 22, 2024 0.0250 0.0250 0.0180 0.0249 29,864 -0.00(-0.40%)
Apr 19, 2024 0.0167 0.0250 0.0166 0.0250 2,933 +0.00(+16.28%)
Apr 18, 2024 0.0317 0.0338 0.0166 0.0215 23,708 +0.01(+33.54%)
Apr 17, 2024 0.0161 0.0161 0.0161 0.0161 200 -0.01(-34.02%)
Apr 16, 2024 0.0286 0.0286 0.0202 0.0244 804 +0.00(+21.39%)
Apr 15, 2024 0.0275 0.0275 0.0154 0.0201 43,079 -0.01(-40.00%)
Apr 12, 2024 0.0338 0.0338 0.0335 0.0335 260 +0.01(+28.85%)
Apr 11, 2024 0.0272 0.0272 0.0260 0.0260 11,056 -0.00(-4.06%)
Apr 10, 2024 0.0277 0.0277 0.0270 0.0271 3,270 -0.00(-1.45%)
Apr 09, 2024 0.0300 0.0390 0.0275 0.0275 15,766 -0.00(-8.64%)
Apr 08, 2024 0.0343 0.0343 0.0300 0.0301 2,995 +0.00(+7.50%)
Apr 05, 2024 0.0280 0.0280 0.0280 0.0280 1,640 +0.00(+1.82%)
Apr 04, 2024 0.0333 0.0333 0.0275 0.0275 935 -0.01(-16.16%)
Apr 03, 2024 0.0328 0.0328 0.0328 0.0328 686 -0.01(-15.90%)
Apr 01, 2024 0.0390 10 +0.00(+0.00%)
Mar 28, 2024 0.0325 0.0390 0.0275 0.0390 32,129 +0.00(+0.00%)
Mar 27, 2024 0.0273 0.0390 0.0390 15,200 +0.00(+0.00%)
Mar 26, 2024 0.0272 0.0390 0.0261 0.0390 30,794 +0.01(+44.44%)
Mar 25, 2024 0.0268 0.0270 0.0261 0.0270 6,357 +0.00(+8.00%)
Mar 22, 2024 0.0290 0.0290 0.0250 0.0250 15,000 -0.01(-16.94%)
Mar 21, 2024 0.0398 0.0398 0.0301 0.0301 735 +0.00(+0.33%)
Mar 20, 2024 0.0315 0.0315 0.0300 0.0300 29,544 -0.01(-32.28%)
Mar 19, 2024 0.0443 0.0443 0.0443 0.0443 1,701 +0.01(+42.90%)
Mar 18, 2024 0.0310 0.0310 0.0310 0.0310 5,044 -0.00(-0.32%)
Mar 15, 2024 0.0301 0.0313 0.0301 0.0311 1,305 -0.00(-5.76%)
Mar 14, 2024 0.0300 0.0350 0.0300 0.0330 15,936 -0.01(-20.10%)
Mar 13, 2024 0.0448 0.0448 0.0360 0.0413 2,600 +0.00(+5.36%)
Mar 12, 2024 0.0361 0.0392 0.0360 0.0392 740 +0.00(+3.70%)
Mar 11, 2024 0.0383 0.0398 0.0370 0.0378 15,647 -0.01(-14.86%)
Mar 08, 2024 0.0444 0.0446 0.0380 0.0444 9,233 -0.00(-0.89%)
Mar 07, 2024 0.0448 0.0448 0.0448 0.0448 299 +0.01(+17.89%)
Mar 06, 2024 0.0301 0.0380 0.0301 0.0380 4,491 +0.01(+26.25%)
Mar 05, 2024 0.0385 0.0388 0.0302 0.0301 9,322 -0.01(-24.94%)
Mar 04, 2024 0.0444 0.0444 0.0401 0.0401 926 -0.01(-18.16%)
Mar 01, 2024 0.0400 0.0490 0.0400 0.0490 1,828 +0.02(+61.72%)
Feb 29, 2024 0.0400 0.0400 0.0302 0.0303 1,975 +0.00(+1.00%)
Feb 28, 2024 0.0300 0.0483 0.0300 0.0300 5,578 -0.00(-0.33%)
Feb 27, 2024 0.0351 0.0353 0.0301 0.0301 3,540 -0.01(-22.42%)
Feb 26, 2024 0.0495 0.0500 0.0388 0.0388 3,929 -0.01(-13.78%)
Feb 23, 2024 0.0400 0.0488 0.0400 0.0450 24,226 +0.00(+12.50%)
Feb 21, 2024 0.0400 0 -0.01(-19.84%)
Feb 20, 2024 0.0447 0.0499 0.0447 0.0499 2,554 +0.00(+10.89%)
Feb 16, 2024 0.0573 0.0699 0.0404 0.0450 13,804 -0.01(-25.00%)
Feb 15, 2024 0.0543 0.0600 0.0543 0.0600 20,206 +0.01(+9.49%)
Feb 14, 2024 0.0350 0.0548 0.0301 0.0548 8,146 +0.01(+37.00%)
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 4,001 -0.01(-19.68%)
Feb 12, 2024 0.0420 0.0498 0.0400 0.0498 8,329 +0.01(+24.50%)
Feb 09, 2024 0.0420 0.0421 0.0400 0.0400 4,191 -0.00(-10.71%)
Feb 08, 2024 0.0464 0.0498 0.0420 0.0448 9,600 +0.00(+4.19%)
Feb 07, 2024 0.0430 0.0430 0.0430 0.0430 800 +0.00(+0.00%)
Feb 06, 2024 0.0430 0.0430 0.0430 0.0430 2,056 -0.01(-14.00%)
Feb 05, 2024 0.0430 0.0500 0.0430 0.0500 3,209 +0.01(+16.01%)
Feb 02, 2024 0.0430 0.0431 0.0430 0.0431 4,200 +0.00(+0.23%)
Feb 01, 2024 0.0450 0.0450 0.0430 0.0430 11,113 -0.01(-10.60%)
Jan 31, 2024 0.0450 0.0481 0.0450 0.0481 1,300 +0.00(+6.89%)
Jan 29, 2024 0.0450 10 +0.00(+0.00%)
Jan 26, 2024 0.0440 0.0539 0.0440 0.0450 2,361 +0.00(+2.27%)
Jan 25, 2024 0.0441 0.0500 0.0440 0.0440 3,357 +0.00(+0.00%)
Jan 24, 2024 0.0440 0.0540 0.0440 0.0440 2,528 +0.00(+0.00%)
Jan 23, 2024 0.0440 0.0441 0.0440 0.0440 2,761 -0.00(-2.44%)
Jan 22, 2024 0.0449 0.0451 0.0440 0.0451 25,405 +0.00(+0.45%)
Jan 19, 2024 0.0449 0.0449 0.0449 0.0449 134 +0.00(+0.00%)
Jan 18, 2024 0.0450 0.0451 0.0449 0.0449 24,678 -0.00(-0.44%)
Jan 17, 2024 0.0450 0.0499 0.0450 0.0451 3,148 -0.00(-9.62%)
Jan 16, 2024 0.0500 0.0535 0.0454 0.0499 14,346 +0.00(+10.89%)
Jan 12, 2024 0.0510 0.0555 0.0450 0.0450 2,302 -0.01(-11.76%)
Jan 11, 2024 0.0515 0.0515 0.0510 0.0510 12,482 -0.00(-7.10%)
Jan 10, 2024 0.0533 0.0550 0.0533 0.0549 742 -0.01(-8.35%)
Jan 09, 2024 0.0555 0.0599 0.0555 0.0599 3,302 +0.01(+9.11%)
Jan 08, 2024 0.0550 0.0550 0.0530 0.0549 2,541 -0.01(-8.50%)
Jan 05, 2024 0.0600 0.0699 0.0600 0.0600 33,640 -0.00(-0.83%)
Jan 04, 2024 0.0454 0.0605 0.0450 0.0605 2,656 +0.01(+26.83%)
Jan 03, 2024 0.0700 0.0700 0.0441 0.0477 90,514 -0.00(-4.60%)
Jan 02, 2024 0.0500 0.0500 0.0451 0.0500 100,514 +0.01(+11.11%)
Dec 29, 2023 0.0450 0.0500 0.0450 0.0450 16,793 -0.01(-14.77%)
Dec 28, 2023 0.0300 0.0528 0.0300 0.0528 61,462 +0.02(+75.42%)
Dec 27, 2023 0.0300 0.0325 0.0300 0.0301 24,291 -0.01(-14.25%)
Dec 26, 2023 0.0303 0.0351 0.0300 0.0351 29,065 -0.00(-8.59%)
Dec 22, 2023 0.0300 0.0395 0.0300 0.0384 14,438 -0.00(-8.35%)
Dec 21, 2023 0.0338 0.0419 0.0300 0.0419 59,370 +0.00(+10.26%)
Dec 20, 2023 0.0303 0.0394 0.0303 0.0380 12,568 -0.01(-15.56%)
Dec 19, 2023 0.0400 0.0450 0.0301 0.0450 11,265 +0.01(+15.38%)
Dec 18, 2023 0.0300 0.0600 0.0280 0.0390 48,280 +0.01(+41.30%)
Dec 15, 2023 0.0500 0.0500 0.0275 0.0276 2,687 -0.02(-41.89%)
Dec 14, 2023 0.0175 0.0475 0.0175 0.0475 15,593 +0.01(+29.78%)
Dec 13, 2023 0.0496 0.0496 0.0300 0.0366 10,867 -0.00(-8.73%)
Dec 12, 2023 0.0401 0.0497 0.0401 0.0401 94,501 +0.00(+0.25%)
Dec 11, 2023 0.0500 0.0600 0.0400 0.0400 16,853 -0.00(-11.11%)
Dec 08, 2023 0.0450 0.0460 0.0450 0.0450 2,111 -0.00(-0.22%)
Dec 07, 2023 0.0400 0.0501 0.0400 0.0451 42,968 +0.00(+0.00%)
Dec 06, 2023 0.0450 0.0452 0.0450 0.0451 3,550 +0.00(+7.89%)
Dec 05, 2023 0.0455 0.0540 0.0350 0.0418 19,113 -0.01(-17.39%)
Dec 04, 2023 0.0506 0.0506 0.0506 0.0506 624 -0.00(-8.00%)
Dec 01, 2023 0.0495 0.0550 0.0495 0.0550 4,884 +0.00(+0.00%)
Nov 30, 2023 0.0459 0.0575 0.0459 0.0550 11,510 -0.00(-8.33%)
Nov 29, 2023 0.0457 0.0600 0.0454 0.0600 948 -0.00(-7.41%)
Nov 28, 2023 0.0550 0.0648 0.0451 0.0648 3,458 +0.02(+41.48%)
Nov 27, 2023 0.0601 0.0601 0.0454 0.0458 4,371 -0.02(-29.65%)
Nov 24, 2023 0.0600 0.0651 0.0600 0.0651 5,085 +0.01(+8.50%)
Nov 22, 2023 0.0600 0.0650 0.0600 0.0600 2,058 -0.01(-14.29%)
Nov 21, 2023 0.0700 0.0700 0.0700 0.0700 10,138 -0.00(-1.41%)
Nov 20, 2023 0.0700 0.0900 0.0700 0.0710 30,229 -0.02(-25.26%)
Nov 17, 2023 0.0700 0.0979 0.0700 0.0950 15,662 +0.03(+55.74%)
Nov 16, 2023 0.0576 0.0610 0.0576 0.0610 4,852 -0.02(-25.06%)
Nov 15, 2023 0.0814 0.0814 0.0814 0.0814 203 -0.01(-9.45%)
Nov 14, 2023 0.0435 0.0987 0.0435 0.0899 20,433 +0.03(+42.70%)
Nov 13, 2023 0.0375 0.0900 0.0375 0.0630 11,386 -0.01(-10.26%)
Nov 10, 2023 0.0600 0.0702 0.0600 0.0702 10,450 -0.01(-12.25%)
Nov 09, 2023 0.0800 0.0800 0.0800 0.0800 1,441 -0.02(-19.03%)
Nov 07, 2023 0.0988 10 +0.01(+9.78%)
Nov 06, 2023 0.0900 0.0900 0.0900 0.0900 333 -0.01(-7.22%)
Nov 03, 2023 0.0900 0.0989 0.0546 0.0970 28,545 +0.01(+8.87%)
Nov 02, 2023 0.0468 0.0891 0.0468 0.0891 11,081 +0.04(+98.00%)
Nov 01, 2023 0.0750 0.0750 0.0410 0.0450 7,411 -0.02(-31.61%)
Oct 31, 2023 0.0498 0.0685 0.0498 0.0658 2,561 +0.02(+46.22%)
Oct 30, 2023 0.0500 0.0500 0.0410 0.0450 17,200 -0.01(-21.05%)
Oct 27, 2023 0.0525 0.0570 0.0520 0.0570 107,768 +0.00(+8.57%)
Oct 26, 2023 0.0580 0.0600 0.0525 0.0525 4,200 -0.00(-4.72%)
Oct 25, 2023 0.0600 0.0600 0.0550 0.0551 1,569 -0.00(-8.32%)
Oct 24, 2023 0.0645 0.0645 0.0601 0.0601 1,930 -0.00(-7.11%)
Oct 23, 2023 0.0643 0.0707 0.0603 0.0647 114,007 -0.02(-23.97%)
Oct 20, 2023 0.0701 0.1000 0.0701 0.0851 2,649 +0.01(+13.32%)
Oct 19, 2023 0.0800 0.0800 0.0720 0.0751 8,423 -0.01(-11.65%)
Oct 18, 2023 0.0840 0.0950 0.0800 0.0850 43,410 +0.00(+0.00%)
Oct 17, 2023 0.0925 0.0925 0.0825 0.0850 54,531 -0.01(-8.21%)
Oct 16, 2023 0.1000 0.1000 0.0900 0.0926 17,446 -0.00(-2.53%)
Oct 13, 2023 0.0925 0.1000 0.0925 0.0950 1,193 +0.01(+5.56%)
Oct 12, 2023 0.0900 0.1000 0.0900 0.0900 10,665 -0.01(-10.00%)
Oct 11, 2023 0.0900 0.1000 0.0900 0.1000 20,180 +0.01(+11.11%)
Oct 10, 2023 0.0690 0.0970 0.0690 0.0900 7,258 -0.01(-7.69%)
Oct 09, 2023 0.0975 0.0975 0.0970 0.0975 19,290 +0.00(+0.52%)
Oct 06, 2023 0.0824 0.0979 0.0824 0.0970 8,369 +0.00(+0.00%)
Oct 05, 2023 0.1100 0.1100 0.0970 0.0970 52,476 -0.02(-15.65%)
Oct 04, 2023 0.0740 0.1150 0.0740 0.1150 8,492 +0.01(+9.52%)
Oct 03, 2023 0.1100 0.1100 0.0725 0.1050 4,931 +0.00(+5.00%)
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.