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

Burgerfi Intl Inc WT (NQ: BFIIW )

0.0310 UNCHANGED
Streaming Delayed Price Updated: 9:44 AM EDT, May 16, 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 (%)
May 28, 2021 2.250 2.400 2.200 2.250 113,866 +0.05(+2.27%)
May 27, 2021 2.300 2.300 2.200 2.200 63,393 -0.06(-2.87%)
May 26, 2021 2.280 2.290 2.200 2.265 38,126 +0.00(+0.10%)
May 25, 2021 2.470 2.470 2.150 2.263 59,101 -0.11(-4.53%)
May 24, 2021 2.380 2.385 2.170 2.370 89,147 +0.26(+12.32%)
May 21, 2021 2.020 2.150 1.900 2.110 84,426 +0.03(+1.45%)
May 20, 2021 2.000 2.150 1.950 2.080 123,619 +0.16(+8.33%)
May 19, 2021 1.860 2.000 1.800 1.920 46,170 +0.04(+2.13%)
May 18, 2021 1.950 2.110 1.860 1.880 76,766 -0.07(-3.59%)
May 17, 2021 2.070 2.070 1.900 1.950 102,371 +0.05(+2.63%)
May 14, 2021 1.670 1.960 1.670 1.900 198,299 +0.19(+11.11%)
May 13, 2021 1.970 1.980 1.610 1.710 194,239 -0.27(-13.64%)
May 12, 2021 2.200 2.200 1.850 1.980 154,865 -0.09(-4.35%)
May 11, 2021 2.050 2.190 2.000 2.070 154,502 -0.07(-3.27%)
May 10, 2021 2.410 2.500 2.130 2.140 138,417 -0.34(-13.71%)
May 07, 2021 2.420 2.590 2.320 2.480 55,141 +0.04(+1.64%)
May 06, 2021 2.500 2.588 2.370 2.440 78,262 +0.01(+0.41%)
May 05, 2021 2.400 2.590 2.350 2.430 134,364 +0.10(+4.29%)
May 04, 2021 2.600 2.620 2.250 2.330 261,103 -0.26(-10.04%)
May 03, 2021 3.010 3.010 2.510 2.590 290,769 -0.35(-11.90%)
Apr 30, 2021 2.880 3.070 2.830 2.940 212,800 -0.06(-2.00%)
Apr 29, 2021 3.080 3.190 2.930 3.000 79,577 -0.17(-5.36%)
Apr 28, 2021 3.220 3.220 3.080 3.170 44,805 -0.09(-2.76%)
Apr 27, 2021 3.370 3.370 3.160 3.260 83,377 +0.07(+2.19%)
Apr 26, 2021 3.430 3.430 3.100 3.190 68,170 +0.12(+3.91%)
Apr 23, 2021 3.400 3.400 3.000 3.070 68,100 +0.10(+3.37%)
Apr 22, 2021 3.120 3.230 2.950 2.970 126,267 +0.09(+3.13%)
Apr 21, 2021 2.530 2.930 2.520 2.880 234,332 +0.23(+8.68%)
Apr 20, 2021 2.760 2.830 2.500 2.650 199,539 -0.21(-7.34%)
Apr 19, 2021 3.240 3.240 2.800 2.860 147,035 -0.18(-5.92%)
Apr 16, 2021 3.280 3.280 3.000 3.040 149,400 -0.11(-3.49%)
Apr 15, 2021 3.500 3.525 3.010 3.150 202,371 -0.34(-9.74%)
Apr 14, 2021 3.770 3.810 3.400 3.490 214,060 -0.30(-7.92%)
Apr 13, 2021 4.330 4.360 3.720 3.790 223,727 -0.20(-5.01%)
Apr 12, 2021 4.450 4.450 3.900 3.990 163,639 -0.28(-6.56%)
Apr 09, 2021 4.400 4.450 4.170 4.270 138,700 +0.09(+2.15%)
Apr 08, 2021 4.200 4.310 4.110 4.180 368,070 +0.19(+4.76%)
Apr 07, 2021 4.280 4.280 3.770 3.990 115,215 -0.11(-2.68%)
Apr 06, 2021 4.050 4.200 3.770 4.100 149,365 +0.05(+1.23%)
Apr 05, 2021 4.200 4.200 3.800 4.050 91,682 +0.05(+1.25%)
Apr 01, 2021 4.000 4.060 3.810 4.000 80,500 +0.12(+2.96%)
Mar 31, 2021 3.770 3.950 3.750 3.885 46,582 +0.08(+2.24%)
Mar 30, 2021 4.130 4.150 3.560 3.800 114,832 -0.20(-5.00%)
Mar 29, 2021 4.200 4.210 3.760 4.000 139,967 +0.10(+2.56%)
Mar 26, 2021 3.560 3.990 3.560 3.900 100,700 +0.25(+6.85%)
Mar 25, 2021 3.730 3.770 3.350 3.650 162,723 -0.10(-2.67%)
Mar 24, 2021 4.020 4.199 3.750 3.750 148,184 -0.16(-4.09%)
Mar 23, 2021 4.250 4.430 3.910 3.910 165,468 -0.32(-7.57%)
Mar 22, 2021 4.240 4.460 4.100 4.230 232,252 +0.11(+2.67%)
Mar 19, 2021 4.090 4.410 3.900 4.120 275,300 +0.13(+3.26%)
Mar 18, 2021 4.050 4.150 3.790 3.990 137,877 -0.15(-3.62%)
Mar 17, 2021 4.020 4.190 3.860 4.140 221,798 +0.12(+2.99%)
Mar 16, 2021 3.890 4.020 3.830 4.020 283,732 +0.23(+6.07%)
Mar 15, 2021 3.800 3.900 3.750 3.790 343,020 -0.01(-0.26%)
Mar 12, 2021 3.750 3.870 3.631 3.800 332,300 +0.08(+2.15%)
Mar 11, 2021 3.640 3.800 3.500 3.720 405,826 +0.27(+7.83%)
Mar 10, 2021 3.590 3.720 3.300 3.450 1,220,771 +0.54(+18.56%)
Mar 09, 2021 2.990 3.040 2.750 2.910 173,854 +0.21(+7.78%)
Mar 08, 2021 3.030 3.030 2.700 2.700 66,542 -0.29(-9.70%)
Mar 05, 2021 2.790 3.090 2.280 2.990 221,700 +0.21(+7.55%)
Mar 04, 2021 2.990 3.000 2.300 2.780 242,173 -0.22(-7.33%)
Mar 03, 2021 3.470 3.620 3.000 3.000 184,277 -0.34(-10.18%)
Mar 02, 2021 3.290 3.510 3.070 3.340 317,403 +0.15(+4.71%)
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.