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

Burgerfi Intl Inc WT (NQ: BFIIW )

0.0231 +0.0021 (+10.00%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 14, 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 (%)
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%)
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%)
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.