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 (%)
Aug 31, 2021 2.020 2.180 2.010 2.100 13,985 +0.04(+1.94%)
Aug 30, 2021 2.150 2.250 2.000 2.060 83,970 -0.09(-4.19%)
Aug 27, 2021 2.000 2.200 1.900 2.150 123,192 +0.21(+10.82%)
Aug 26, 2021 1.830 2.000 1.830 1.940 9,815 +0.02(+1.04%)
Aug 25, 2021 1.900 2.100 1.900 1.920 27,361 +0.01(+0.52%)
Aug 24, 2021 1.770 1.950 1.770 1.910 51,236 +0.13(+7.30%)
Aug 23, 2021 1.830 1.890 1.770 1.780 36,354 -0.02(-1.11%)
Aug 20, 2021 1.610 1.830 1.610 1.800 38,840 +0.15(+9.09%)
Aug 19, 2021 1.780 1.780 1.620 1.650 52,266 -0.13(-7.30%)
Aug 18, 2021 1.800 1.850 1.780 1.780 32,271 -0.02(-1.11%)
Aug 17, 2021 1.900 1.920 1.750 1.800 43,821 -0.13(-6.74%)
Aug 16, 2021 2.070 2.070 1.900 1.930 28,551 -0.10(-4.93%)
Aug 13, 2021 2.080 2.090 1.960 2.030 41,775 +0.08(+4.10%)
Aug 12, 2021 2.240 2.240 1.910 1.950 183,681 -0.04(-1.76%)
Aug 11, 2021 2.120 2.160 1.960 1.985 90,823 -0.11(-5.48%)
Aug 10, 2021 2.100 2.250 2.100 2.100 31,367 +0.00(+0.00%)
Aug 09, 2021 2.300 2.390 2.098 2.100 72,907 -0.10(-4.55%)
Aug 06, 2021 2.300 2.450 2.187 2.200 46,011 -0.10(-4.35%)
Aug 05, 2021 2.150 2.300 2.150 2.300 25,325 +0.15(+6.98%)
Aug 04, 2021 2.150 2.206 2.150 2.150 16,310 -0.05(-2.27%)
Aug 03, 2021 2.290 2.291 2.160 2.200 33,998 -0.04(-1.79%)
Aug 02, 2021 2.320 2.430 2.230 2.240 13,277 -0.05(-2.18%)
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%)
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.