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 (%)
Sep 30, 2022 0.1775 0.1900 0.1775 0.1899 10,936 -0.01(-5.05%)
Sep 29, 2022 0.1600 0.2000 0.1501 0.2000 296,245 +0.00(+0.00%)
Sep 28, 2022 0.2000 0.2000 0.1700 0.2000 6,232 +0.00(+1.21%)
Sep 27, 2022 0.2040 0.2040 0.1800 0.1976 7,139 -0.01(-3.14%)
Sep 26, 2022 0.1400 0.2295 0.1400 0.2040 10,861 -0.04(-15.00%)
Sep 23, 2022 0.1800 0.2400 0.1700 0.2400 41,420 +0.04(+20.00%)
Sep 22, 2022 0.2096 0.2096 0.1800 0.2000 12,697 -0.01(-4.63%)
Sep 21, 2022 0.2400 0.2400 0.1800 0.2097 244,017 -0.01(-4.68%)
Sep 20, 2022 0.2500 0.2500 0.2002 0.2200 12,188 -0.07(-23.08%)
Sep 19, 2022 0.2302 0.2860 0.2302 0.2860 5,113 +0.02(+9.49%)
Sep 16, 2022 0.2398 0.2612 0.2300 0.2612 8,742 +0.03(+12.83%)
Sep 15, 2022 0.2500 0.2500 0.2300 0.2315 5,713 -0.03(-11.00%)
Sep 14, 2022 0.2900 0.2900 0.2554 0.2601 1,992 -0.03(-10.31%)
Sep 13, 2022 0.2500 0.2900 0.2500 0.2900 951 +0.00(+0.00%)
Sep 12, 2022 0.2700 0.2900 0.2430 0.2900 6,957 +0.00(+0.00%)
Sep 09, 2022 0.2800 0.2900 0.2500 0.2900 7,409 +0.00(+0.00%)
Sep 08, 2022 0.2900 0.2900 0.2200 0.2900 14,815 +0.00(+0.03%)
Sep 07, 2022 0.2100 0.2899 0.2100 0.2899 7,080 +0.03(+10.99%)
Sep 06, 2022 0.2800 0.2800 0.2000 0.2612 16,186 -0.03(-9.93%)
Sep 02, 2022 0.2700 0.2900 0.2700 0.2900 10,792 -0.01(-2.65%)
Sep 01, 2022 0.2700 0.2979 0.2700 0.2979 10,524 +0.03(+10.33%)
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%)
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.