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 UNCHANGED
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 (%)
Jan 28, 2022 0.5799 0.6136 0.5211 0.5900 31,166 +0.01(+1.71%)
Jan 27, 2022 0.6250 0.6299 0.5700 0.5801 29,285 -0.08(-12.09%)
Jan 26, 2022 0.6500 0.7370 0.6250 0.6599 83,549 +0.02(+3.09%)
Jan 25, 2022 0.6000 0.6500 0.5501 0.6401 33,782 +0.04(+6.67%)
Jan 24, 2022 0.6800 0.6800 0.6000 0.6001 36,904 -0.07(-9.99%)
Jan 21, 2022 0.7300 0.7300 0.6500 0.6667 42,778 -0.04(-5.20%)
Jan 20, 2022 0.6900 0.7399 0.6622 0.7033 54,063 +0.00(+0.41%)
Jan 19, 2022 0.6900 0.7347 0.6900 0.7004 14,679 -0.02(-3.30%)
Jan 18, 2022 0.6500 0.7400 0.6500 0.7243 23,604 -0.00(-0.10%)
Jan 14, 2022 0.7250 0 +0.02(+2.11%)
Jan 13, 2022 0.8500 0.8500 0.7000 0.7100 117,944 -0.07(-8.95%)
Jan 12, 2022 0.7900 0.7952 0.7200 0.7798 15,582 -0.01(-1.29%)
Jan 11, 2022 0.7500 0.8000 0.7000 0.7900 37,804 +0.09(+12.86%)
Jan 10, 2022 0.7500 0.7500 0.6401 0.7000 41,817 -0.03(-4.11%)
Jan 07, 2022 0.7300 0.7901 0.7000 0.7300 28,159 +0.00(+0.00%)
Jan 06, 2022 0.7200 0.7700 0.7200 0.7300 13,353 +0.03(+4.29%)
Jan 05, 2022 0.8100 0.8498 0.7000 0.7000 57,570 -0.10(-12.49%)
Jan 04, 2022 0.8100 0.8100 0.7000 0.7999 45,976 +0.02(+2.55%)
Jan 03, 2022 0.7300 0.8001 0.6800 0.7800 124,185 +0.07(+9.87%)
Dec 31, 2021 0.6720 0.7099 0.5006 0.7099 293,590 -0.00(-0.01%)
Dec 30, 2021 0.6400 0.7825 0.6400 0.7100 140,986 +0.03(+5.11%)
Dec 29, 2021 0.6400 0.7000 0.6100 0.6755 156,776 +0.04(+5.55%)
Dec 28, 2021 0.7200 0.7499 0.6300 0.6400 212,224 -0.08(-11.16%)
Dec 27, 2021 0.7800 0.7900 0.7200 0.7204 186,352 -0.07(-8.81%)
Dec 23, 2021 0.7972 0.8499 0.7000 0.7900 99,014 -0.04(-4.82%)
Dec 22, 2021 0.8400 0.8499 0.7803 0.8300 43,458 +0.00(+0.00%)
Dec 21, 2021 0.8400 0.8849 0.8010 0.8300 247,973 +0.05(+6.41%)
Dec 20, 2021 0.9500 0.9500 0.7000 0.7800 139,721 -0.17(-18.14%)
Dec 17, 2021 0.9200 0.9798 0.7600 0.9529 47,963 +0.00(+0.33%)
Dec 16, 2021 1.000 1.000 0.9300 0.9498 129,898 -0.04(-4.06%)
Dec 15, 2021 0.9700 1.005 0.9500 0.9900 33,248 +0.00(+0.00%)
Dec 14, 2021 1.020 1.050 0.9603 0.9900 73,936 -0.05(-4.50%)
Dec 13, 2021 1.100 1.100 1.010 1.037 42,538 -0.05(-4.90%)
Dec 10, 2021 1.140 1.150 1.020 1.090 20,016 -0.03(-3.11%)
Dec 09, 2021 1.130 1.160 1.100 1.125 34,689 -0.04(-3.85%)
Dec 08, 2021 1.190 1.350 1.160 1.170 73,904 +0.00(+0.00%)
Dec 07, 2021 1.100 1.185 1.100 1.170 57,375 +0.05(+4.45%)
Dec 06, 2021 1.050 1.150 1.020 1.120 32,179 +0.06(+5.67%)
Dec 03, 2021 1.120 1.145 1.060 1.060 16,917 -0.04(-3.64%)
Dec 02, 2021 1.100 1.119 1.020 1.100 33,802 +0.08(+7.84%)
Dec 01, 2021 1.070 1.170 1.000 1.020 94,798 -0.10(-8.93%)
Nov 30, 2021 1.300 1.300 1.030 1.120 67,574 -0.11(-8.94%)
Nov 29, 2021 1.200 1.290 1.150 1.230 25,447 +0.05(+4.24%)
Nov 26, 2021 1.300 1.300 1.100 1.180 16,371 -0.06(-4.84%)
Nov 24, 2021 1.080 1.300 1.080 1.240 74,532 +0.05(+4.20%)
Nov 23, 2021 1.100 1.240 1.000 1.190 159,491 +0.13(+12.26%)
Nov 22, 2021 1.200 1.250 1.010 1.060 151,511 -0.10(-8.62%)
Nov 19, 2021 1.250 1.310 1.150 1.160 65,910 -0.10(-7.94%)
Nov 18, 2021 1.300 1.270 1.250 1.260 145,800 -0.04(-3.08%)
Nov 17, 2021 1.430 1.490 1.280 1.300 149,271 -0.17(-11.56%)
Nov 16, 2021 1.470 1.550 1.360 1.470 104,889 -0.08(-5.16%)
Nov 15, 2021 1.330 1.550 1.330 1.550 108,991 +0.11(+7.64%)
Nov 12, 2021 1.340 1.440 1.330 1.440 57,653 +0.00(+0.00%)
Nov 11, 2021 1.300 1.450 1.300 1.440 49,674 +0.11(+8.27%)
Nov 10, 2021 1.390 1.330 97,068 -0.12(-8.28%)
Nov 09, 2021 1.490 1.490 1.390 1.450 51,351 +0.00(+0.00%)
Nov 08, 2021 1.480 1.560 1.370 1.450 135,668 +0.01(+0.69%)
Nov 05, 2021 1.560 1.560 1.360 1.440 116,620 -0.04(-2.70%)
Nov 04, 2021 1.560 1.560 1.390 1.480 113,057 -0.04(-2.63%)
Nov 03, 2021 1.400 1.520 1.320 1.520 44,223 +0.10(+7.04%)
Nov 02, 2021 1.550 1.550 1.420 1.420 51,307 -0.09(-5.96%)
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.