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

Burgerfi Intl Inc WT (NQ: BFIIW )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 6, 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 (%)
Jul 30, 2021 2.300 2.410 2.250 2.290 14,724 -0.06(-2.55%)
Jul 29, 2021 2.240 2.380 2.210 2.350 38,091 +0.11(+4.91%)
Jul 28, 2021 2.210 2.275 2.200 2.240 27,899 +0.00(+0.00%)
Jul 27, 2021 2.510 2.510 2.190 2.240 105,247 -0.26(-10.40%)
Jul 26, 2021 2.300 2.565 2.300 2.500 164,105 +0.24(+10.61%)
Jul 23, 2021 2.270 2.330 2.220 2.260 46,122 +0.01(+0.66%)
Jul 22, 2021 2.300 2.300 2.110 2.245 29,700 -0.04(-1.96%)
Jul 21, 2021 2.240 2.380 2.200 2.290 35,636 +0.11(+5.05%)
Jul 20, 2021 2.100 2.260 2.100 2.180 56,973 -0.02(-0.91%)
Jul 19, 2021 2.300 2.366 2.050 2.200 173,625 -0.10(-4.35%)
Jul 16, 2021 2.310 2.530 2.250 2.300 42,019 -0.10(-4.17%)
Jul 15, 2021 2.500 2.500 2.250 2.400 48,247 -0.18(-6.98%)
Jul 14, 2021 2.410 2.740 2.150 2.580 164,145 +0.19(+7.72%)
Jul 13, 2021 2.290 2.450 2.100 2.395 84,407 +0.14(+5.97%)
Jul 12, 2021 2.270 2.290 2.100 2.260 58,263 +0.03(+1.35%)
Jul 09, 2021 2.210 2.290 2.120 2.230 12,486 +0.03(+1.35%)
Jul 08, 2021 2.050 2.240 2.020 2.200 61,406 +0.15(+7.32%)
Jul 07, 2021 2.200 2.200 2.000 2.050 65,638 -0.22(-9.69%)
Jul 06, 2021 2.510 2.510 2.160 2.270 38,728 -0.00(-0.18%)
Jul 02, 2021 2.100 2.290 2.100 2.274 13,480 -0.05(-1.98%)
Jul 01, 2021 2.270 2.510 2.200 2.320 97,989 +0.08(+3.57%)
Jun 30, 2021 2.250 2.300 2.150 2.240 16,052 -0.02(-0.88%)
Jun 29, 2021 2.400 2.450 2.110 2.260 44,373 -0.08(-3.42%)
Jun 28, 2021 2.460 2.460 2.260 2.340 23,606 +0.06(+2.63%)
Jun 25, 2021 2.440 2.440 2.280 2.280 29,579 -0.10(-4.40%)
Jun 24, 2021 2.350 2.500 2.270 2.385 27,952 +0.03(+1.49%)
Jun 23, 2021 2.346 2.433 2.330 2.350 9,545 +0.04(+1.52%)
Jun 22, 2021 2.170 2.372 2.170 2.315 25,018 +0.15(+6.68%)
Jun 21, 2021 2.280 2.280 2.170 2.170 37,786 -0.11(-4.82%)
Jun 18, 2021 2.220 2.490 2.220 2.280 58,434 +0.02(+0.88%)
Jun 17, 2021 2.440 2.450 2.260 2.260 64,726 -0.14(-5.83%)
Jun 16, 2021 2.400 2.460 2.360 2.400 25,283 -0.07(-2.83%)
Jun 15, 2021 2.520 2.550 2.320 2.470 29,530 -0.08(-3.14%)
Jun 14, 2021 2.590 2.690 2.510 2.550 65,873 +0.04(+1.43%)
Jun 11, 2021 2.700 2.700 2.500 2.514 22,198 -0.04(-1.41%)
Jun 10, 2021 2.830 2.830 2.440 2.550 30,998 -0.16(-5.90%)
Jun 09, 2021 2.670 2.780 2.600 2.710 97,667 +0.09(+3.44%)
Jun 08, 2021 2.270 2.698 2.250 2.620 106,582 +0.35(+15.42%)
Jun 07, 2021 2.200 2.280 2.150 2.270 34,754 +0.07(+3.18%)
Jun 04, 2021 2.160 2.220 2.120 2.200 50,132 +0.02(+0.92%)
Jun 03, 2021 2.200 2.210 2.150 2.180 82,345 -0.02(-0.91%)
Jun 02, 2021 2.140 2.290 2.140 2.200 41,419 +0.06(+2.80%)
Jun 01, 2021 2.310 2.310 2.110 2.140 95,274 -0.11(-4.89%)
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%)
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.