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 (%)
Nov 30, 2023 0.0459 0.0575 0.0459 0.0550 11,510 -0.00(-8.33%)
Nov 29, 2023 0.0457 0.0600 0.0454 0.0600 948 -0.00(-7.41%)
Nov 28, 2023 0.0550 0.0648 0.0451 0.0648 3,458 +0.02(+41.48%)
Nov 27, 2023 0.0601 0.0601 0.0454 0.0458 4,371 -0.02(-29.65%)
Nov 24, 2023 0.0600 0.0651 0.0600 0.0651 5,085 +0.01(+8.50%)
Nov 22, 2023 0.0600 0.0650 0.0600 0.0600 2,058 -0.01(-14.29%)
Nov 21, 2023 0.0700 0.0700 0.0700 0.0700 10,138 -0.00(-1.41%)
Nov 20, 2023 0.0700 0.0900 0.0700 0.0710 30,229 -0.02(-25.26%)
Nov 17, 2023 0.0700 0.0979 0.0700 0.0950 15,662 +0.03(+55.74%)
Nov 16, 2023 0.0576 0.0610 0.0576 0.0610 4,852 -0.02(-25.06%)
Nov 15, 2023 0.0814 0.0814 0.0814 0.0814 203 -0.01(-9.45%)
Nov 14, 2023 0.0435 0.0987 0.0435 0.0899 20,433 +0.03(+42.70%)
Nov 13, 2023 0.0375 0.0900 0.0375 0.0630 11,386 -0.01(-10.26%)
Nov 10, 2023 0.0600 0.0702 0.0600 0.0702 10,450 -0.01(-12.25%)
Nov 09, 2023 0.0800 0.0800 0.0800 0.0800 1,441 -0.02(-19.03%)
Nov 07, 2023 0.0988 10 +0.01(+9.78%)
Nov 06, 2023 0.0900 0.0900 0.0900 0.0900 333 -0.01(-7.22%)
Nov 03, 2023 0.0900 0.0989 0.0546 0.0970 28,545 +0.01(+8.87%)
Nov 02, 2023 0.0468 0.0891 0.0468 0.0891 11,081 +0.04(+98.00%)
Nov 01, 2023 0.0750 0.0750 0.0410 0.0450 7,411 -0.02(-31.61%)
Oct 31, 2023 0.0498 0.0685 0.0498 0.0658 2,561 +0.02(+46.22%)
Oct 30, 2023 0.0500 0.0500 0.0410 0.0450 17,200 -0.01(-21.05%)
Oct 27, 2023 0.0525 0.0570 0.0520 0.0570 107,768 +0.00(+8.57%)
Oct 26, 2023 0.0580 0.0600 0.0525 0.0525 4,200 -0.00(-4.72%)
Oct 25, 2023 0.0600 0.0600 0.0550 0.0551 1,569 -0.00(-8.32%)
Oct 24, 2023 0.0645 0.0645 0.0601 0.0601 1,930 -0.00(-7.11%)
Oct 23, 2023 0.0643 0.0707 0.0603 0.0647 114,007 -0.02(-23.97%)
Oct 20, 2023 0.0701 0.1000 0.0701 0.0851 2,649 +0.01(+13.32%)
Oct 19, 2023 0.0800 0.0800 0.0720 0.0751 8,423 -0.01(-11.65%)
Oct 18, 2023 0.0840 0.0950 0.0800 0.0850 43,410 +0.00(+0.00%)
Oct 17, 2023 0.0925 0.0925 0.0825 0.0850 54,531 -0.01(-8.21%)
Oct 16, 2023 0.1000 0.1000 0.0900 0.0926 17,446 -0.00(-2.53%)
Oct 13, 2023 0.0925 0.1000 0.0925 0.0950 1,193 +0.01(+5.56%)
Oct 12, 2023 0.0900 0.1000 0.0900 0.0900 10,665 -0.01(-10.00%)
Oct 11, 2023 0.0900 0.1000 0.0900 0.1000 20,180 +0.01(+11.11%)
Oct 10, 2023 0.0690 0.0970 0.0690 0.0900 7,258 -0.01(-7.69%)
Oct 09, 2023 0.0975 0.0975 0.0970 0.0975 19,290 +0.00(+0.52%)
Oct 06, 2023 0.0824 0.0979 0.0824 0.0970 8,369 +0.00(+0.00%)
Oct 05, 2023 0.1100 0.1100 0.0970 0.0970 52,476 -0.02(-15.65%)
Oct 04, 2023 0.0740 0.1150 0.0740 0.1150 8,492 +0.01(+9.52%)
Oct 03, 2023 0.1100 0.1100 0.0725 0.1050 4,931 +0.00(+5.00%)
Oct 02, 2023 0.1130 0.1141 0.1000 0.1000 2,178 -0.01(-11.50%)
Sep 29, 2023 0.1200 0.1200 0.1100 0.1130 21,374 -0.01(-5.83%)
Sep 28, 2023 0.1250 0.1250 0.1100 0.1200 11,183 +0.00(+4.35%)
Sep 26, 2023 0.1150 0 +0.01(+9.42%)
Sep 25, 2023 0.1051 0.1212 0.1051 0.1051 7,776 -0.04(-29.93%)
Sep 22, 2023 0.1200 0.1500 0.1000 0.1500 21,425 +0.04(+35.01%)
Sep 21, 2023 0.1250 0.1253 0.1100 0.1111 116,899 -0.01(-7.42%)
Sep 20, 2023 0.1212 0.1254 0.1020 0.1200 13,995 +0.00(+0.00%)
Sep 19, 2023 0.1200 0.1200 0.1200 0.1200 300 -0.03(-20.00%)
Sep 18, 2023 0.1300 0.1500 0.1200 0.1500 4,288 +0.00(+0.00%)
Sep 15, 2023 0.1325 0.1500 0.1250 0.1500 39,743 +0.02(+15.38%)
Sep 14, 2023 0.1200 0.1300 0.1200 0.1300 2,550 +0.01(+13.04%)
Sep 13, 2023 0.1325 0.1325 0.1150 0.1150 1,526 +0.01(+8.29%)
Sep 12, 2023 0.1010 0.1072 0.1000 0.1062 52,076 -0.00(-3.45%)
Sep 11, 2023 0.1188 0.1200 0.1003 0.1100 34,705 -0.00(-2.22%)
Sep 08, 2023 0.1150 0.1200 0.1125 0.1125 10,576 +0.00(+2.27%)
Sep 07, 2023 0.1200 0.1200 0.0925 0.1100 22,502 -0.01(-8.71%)
Sep 06, 2023 0.1200 0.1300 0.1188 0.1205 17,950 -0.02(-13.93%)
Sep 05, 2023 0.1100 0.1485 0.1100 0.1400 5,400 -0.01(-9.68%)
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.