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, 2022 0.1150 0.1150 0.1000 0.1150 4,176 -0.01(-11.47%)
Nov 29, 2022 0.1300 0.1304 0.1287 0.1299 8,976 +0.01(+8.25%)
Nov 28, 2022 0.1050 0.1201 0.1000 0.1200 14,172 +0.01(+14.07%)
Nov 25, 2022 0.1052 0.1052 0.1052 0.1052 257 -0.00(-4.36%)
Nov 23, 2022 0.1100 0.1101 0.1056 0.1100 47,611 +0.00(+4.66%)
Nov 22, 2022 0.1120 0.1243 0.1051 0.1051 37,311 -0.01(-9.00%)
Nov 21, 2022 0.1120 0.1283 0.1120 0.1155 7,891 -0.00(-3.75%)
Nov 18, 2022 0.1102 0.1367 0.1101 0.1200 14,310 -0.01(-4.00%)
Nov 17, 2022 0.1200 0.1300 0.1200 0.1250 4,444 -0.01(-3.85%)
Nov 16, 2022 0.1400 0.1475 0.1278 0.1300 14,331 -0.01(-7.47%)
Nov 15, 2022 0.1451 0.1500 0.1304 0.1405 25,297 +0.01(+7.99%)
Nov 14, 2022 0.1100 0.1301 0.1001 0.1301 17,088 +0.02(+18.06%)
Nov 11, 2022 0.1050 0.1200 0.1000 0.1102 32,155 -0.01(-8.17%)
Nov 10, 2022 0.0900 0.1200 0.0900 0.1200 18,591 +0.02(+17.65%)
Nov 09, 2022 0.1050 0.1050 0.0901 0.1020 35,347 -0.00(-2.86%)
Nov 08, 2022 0.1000 0.1050 0.1000 0.1050 2,600 +0.00(+4.90%)
Nov 07, 2022 0.1200 0.1350 0.1001 0.1001 27,105 -0.01(-8.17%)
Nov 04, 2022 0.0901 0.1198 0.0901 0.1090 3,607 +0.01(+9.00%)
Nov 03, 2022 0.1100 0.1200 0.1000 0.1000 236,990 -0.03(-25.87%)
Nov 02, 2022 0.1112 0.1400 0.1112 0.1349 33,196 +0.02(+22.52%)
Nov 01, 2022 0.1101 0.1150 0.1100 0.1101 19,216 -0.01(-8.25%)
Oct 31, 2022 0.1350 0.1350 0.1200 0.1200 9,530 -0.02(-14.29%)
Oct 28, 2022 0.1300 0.1400 0.1100 0.1400 17,040 -0.00(-0.50%)
Oct 27, 2022 0.1500 0.1600 0.1407 0.1407 1,668 +0.01(+6.83%)
Oct 26, 2022 0.1400 0.1700 0.1300 0.1317 8,927 -0.02(-12.20%)
Oct 25, 2022 0.1500 0.1600 0.1400 0.1500 15,535 +0.02(+15.38%)
Oct 24, 2022 0.1300 0 -0.03(-18.75%)
Oct 21, 2022 0.1700 0.1700 0.1500 0.1600 51,663 -0.01(-3.03%)
Oct 20, 2022 0.1700 0.1900 0.1450 0.1650 21,155 -0.01(-2.94%)
Oct 19, 2022 0.1500 0.1700 0.1300 0.1700 10,354 +0.01(+6.25%)
Oct 18, 2022 0.1700 0.1700 0.1300 0.1600 17,231 -0.01(-5.88%)
Oct 17, 2022 0.1400 0.1700 0.1400 0.1700 47,959 +0.00(+0.00%)
Oct 14, 2022 0.1170 0.1700 0.1170 0.1700 40,671 +0.05(+42.02%)
Oct 13, 2022 0.1150 0.1197 0.1000 0.1197 248,084 -0.01(-7.85%)
Oct 12, 2022 0.1100 0.1388 0.1100 0.1299 41,677 -0.01(-7.21%)
Oct 11, 2022 0.1400 0.1434 0.1300 0.1400 39,432 -0.01(-6.48%)
Oct 10, 2022 0.1400 0.1497 0.1400 0.1497 43,428 -0.00(-0.27%)
Oct 07, 2022 0.1500 0.1550 0.1500 0.1501 47,166 -0.00(-3.16%)
Oct 06, 2022 0.1708 0.1735 0.1500 0.1550 90,787 -0.03(-18.38%)
Oct 05, 2022 0.1702 0.1899 0.1702 0.1899 5,444 +0.01(+5.50%)
Oct 04, 2022 0.1500 0.1900 0.1500 0.1800 29,451 +0.01(+5.88%)
Oct 03, 2022 0.1900 0.1900 0.1698 0.1700 17,427 -0.02(-10.48%)
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%)
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.