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

Burgerfi Intl Inc WT (NQ: BFIIW )

0.0400 +0.0090 (+29.03%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 17, 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, 2023 0.1250 0.1250 0.1250 0.1250 138 +0.01(+4.17%)
May 30, 2023 0.0838 0.1200 0.0838 0.1200 13,579 +0.00(+0.00%)
May 26, 2023 0.1212 0.1212 0.1004 0.1200 2,511 +0.00(+0.50%)
May 25, 2023 0.1170 0.1300 0.1170 0.1194 1,510 -0.01(-8.15%)
May 24, 2023 0.1500 0.1500 0.0750 0.1300 7,717 -0.01(-3.70%)
May 23, 2023 0.1288 0.1350 0.1238 0.1350 1,647 -0.01(-3.57%)
May 22, 2023 0.0878 0.1400 0.0878 0.1400 43,852 +0.01(+3.78%)
May 19, 2023 0.1313 0.1400 0.1313 0.1349 15,806 -0.01(-3.64%)
May 18, 2023 0.1050 0.1800 0.1050 0.1400 74,471 +0.05(+55.56%)
May 17, 2023 0.1100 0.1500 0.0700 0.0900 34,114 -0.02(-18.18%)
May 16, 2023 0.0900 0.1100 0.0900 0.1100 2,838 -0.01(-4.35%)
May 15, 2023 0.0573 0.1249 0.0573 0.1150 86,070 +0.01(+15.00%)
May 12, 2023 0.0763 0.1000 0.0717 0.1000 279,126 +0.02(+33.16%)
May 11, 2023 0.0449 0.0751 0.0449 0.0751 91,782 +0.01(+23.93%)
May 10, 2023 0.0500 0.0721 0.0500 0.0606 53,600 +0.01(+25.73%)
May 09, 2023 0.0594 0.0600 0.0400 0.0482 14,932 -0.01(-13.93%)
May 08, 2023 0.0450 0.0594 0.0450 0.0560 11,996 +0.01(+12.00%)
May 05, 2023 0.0400 0.0500 0.0400 0.0500 78,970 +0.00(+1.01%)
May 04, 2023 0.0500 0.0500 0.0401 0.0495 6,721 -0.00(-1.00%)
May 03, 2023 0.0500 0.0500 0.0404 0.0500 700 +0.00(+0.00%)
May 02, 2023 0.0450 0.0500 0.0450 0.0500 27,102 -0.01(-13.94%)
May 01, 2023 0.0515 0.0593 0.0515 0.0581 406 +0.01(+19.79%)
Apr 28, 2023 0.0363 0.0585 0.0360 0.0485 11,621 -0.00(-1.02%)
Apr 27, 2023 0.0400 0.0490 0.0396 0.0490 26,349 +0.00(+10.61%)
Apr 26, 2023 0.0485 0.0500 0.0400 0.0443 8,276 -0.00(-8.66%)
Apr 25, 2023 0.0560 0.0620 0.0471 0.0485 20,800 -0.00(-4.90%)
Apr 24, 2023 0.0500 0.0530 0.0500 0.0510 12,326 -0.00(-6.42%)
Apr 21, 2023 0.0531 0.0548 0.0500 0.0545 7,631 -0.00(-8.09%)
Apr 20, 2023 0.0532 0.0593 0.0531 0.0593 8,394 -0.00(-6.47%)
Apr 19, 2023 0.0594 0.0637 0.0530 0.0634 96,207 +0.00(+6.73%)
Apr 18, 2023 0.0604 0.0650 0.0545 0.0594 24,157 -0.00(-1.66%)
Apr 17, 2023 0.0601 0.0673 0.0601 0.0604 7,875 +0.00(+0.50%)
Apr 14, 2023 0.0615 0.0698 0.0601 0.0601 35,377 -0.01(-8.94%)
Apr 13, 2023 0.0616 0.0699 0.0615 0.0660 18,632 +0.01(+9.82%)
Apr 12, 2023 0.0602 0.0693 0.0601 0.0601 6,167 -0.01(-13.28%)
Apr 11, 2023 0.0641 0.0693 0.0601 0.0693 5,099 +0.01(+7.78%)
Apr 10, 2023 0.0641 0.0670 0.0641 0.0643 1,535 +0.00(+0.31%)
Apr 06, 2023 0.0641 0.0641 0.0641 0.0641 374 -0.01(-8.30%)
Apr 05, 2023 0.0700 0.0700 0.0670 0.0699 3,960 -0.00(-2.92%)
Apr 04, 2023 0.0656 0.0720 0.0641 0.0720 4,086 +0.00(+0.00%)
Apr 03, 2023 0.0601 0.0721 0.0601 0.0720 31,366 +0.01(+10.77%)
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%)
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.