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 (%)
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%)
Nov 01, 2021 1.580 1.420 1.420 1.510 43,852 +0.09(+6.34%)
Oct 29, 2021 1.500 1.500 1.350 1.420 50,437 -0.03(-1.73%)
Oct 28, 2021 1.450 1.470 1.290 1.445 45,321 +0.07(+4.71%)
Oct 27, 2021 1.590 1.590 1.290 1.380 107,060 -0.02(-1.43%)
Oct 26, 2021 1.700 1.420 1.400 72,613 -0.22(-13.58%)
Oct 25, 2021 1.500 1.620 1.451 1.620 36,624 +0.13(+9.02%)
Oct 22, 2021 1.510 1.510 1.460 1.486 14,192 +0.03(+1.78%)
Oct 21, 2021 1.540 1.590 1.400 1.460 85,324 +0.03(+2.09%)
Oct 20, 2021 1.710 1.710 1.430 1.430 72,048 -0.07(-4.67%)
Oct 19, 2021 1.680 1.720 1.500 1.500 56,395 -0.05(-3.23%)
Oct 18, 2021 1.620 1.650 1.550 1.550 101,795 +0.00(+0.00%)
Oct 15, 2021 1.740 1.740 1.550 1.550 68,955 -0.10(-6.06%)
Oct 14, 2021 1.650 1.740 1.610 1.650 46,505 +0.03(+1.85%)
Oct 13, 2021 1.570 1.650 1.430 1.620 135,614 +0.22(+15.71%)
Oct 12, 2021 1.650 1.660 1.350 1.400 48,097 -0.15(-9.68%)
Oct 11, 2021 1.430 1.680 1.380 1.550 123,341 +0.22(+16.54%)
Oct 08, 2021 1.390 1.390 1.270 1.330 85,035 -0.06(-4.32%)
Oct 07, 2021 1.400 1.440 1.340 1.390 70,952 +0.02(+1.46%)
Oct 06, 2021 1.460 1.510 1.270 1.370 72,330 -0.09(-6.16%)
Oct 05, 2021 1.500 1.561 1.460 1.460 12,697 -0.02(-1.35%)
Oct 04, 2021 1.680 1.680 1.470 1.480 85,504 -0.11(-6.92%)
Oct 01, 2021 1.590 1.630 1.560 1.590 35,269 -0.01(-0.63%)
Sep 30, 2021 1.710 1.710 1.590 1.600 39,175 -0.02(-1.31%)
Sep 29, 2021 1.680 1.698 1.621 1.621 20,242 +0.01(+0.70%)
Sep 28, 2021 1.790 1.790 1.600 1.610 37,872 -0.15(-8.52%)
Sep 27, 2021 1.720 1.820 1.720 1.760 15,518 +0.04(+2.33%)
Sep 24, 2021 1.700 1.780 1.700 1.720 30,493 +0.01(+0.59%)
Sep 23, 2021 1.710 1.740 1.700 1.710 22,778 +0.01(+0.58%)
Sep 22, 2021 1.770 1.790 1.670 1.700 72,734 -0.04(-2.02%)
Sep 21, 2021 1.810 1.920 1.700 1.735 74,543 -0.12(-6.23%)
Sep 20, 2021 2.000 2.001 1.800 1.850 117,032 -0.11(-5.60%)
Sep 17, 2021 1.901 2.010 1.901 1.960 55,884 +0.02(+1.03%)
Sep 16, 2021 1.920 1.950 1.900 1.940 27,673 -0.02(-1.02%)
Sep 15, 2021 2.000 2.020 1.920 1.960 8,740 +0.05(+2.62%)
Sep 14, 2021 2.030 2.100 1.900 1.910 33,260 -0.12(-5.91%)
Sep 13, 2021 1.970 2.030 1.900 2.030 22,283 +0.08(+4.37%)
Sep 10, 2021 1.992 1.992 1.920 1.945 12,054 -0.05(-2.75%)
Sep 09, 2021 2.020 2.020 1.920 2.000 52,473 +0.02(+0.90%)
Sep 08, 2021 2.050 2.075 1.910 1.982 61,197 -0.07(-3.31%)
Sep 07, 2021 2.050 2.150 2.050 2.050 12,550 -0.05(-2.38%)
Sep 03, 2021 2.150 2.150 2.080 2.100 21,743 -0.04(-1.87%)
Sep 02, 2021 2.200 2.220 2.100 2.140 28,741 -0.03(-1.38%)
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.