Skip to main content

Burgerfi Intl Inc WT (NQ: BFIIW )

0.0155 -0.0048 (-23.65%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.6500 0.6698 0.6001 0.6600 27,861 +0.06(+9.98%)
Feb 25, 2022 0.6000 0.6001 0.6000 0.6001 6,445 +0.01(+1.71%)
Feb 24, 2022 0.6000 0.6000 0.5800 0.5900 10,646 -0.01(-1.68%)
Feb 23, 2022 0.6000 0.6749 0.6000 0.6001 12,882 -0.00(-0.50%)
Feb 22, 2022 0.7000 0.7000 0.5601 0.6031 48,592 -0.02(-2.74%)
Feb 18, 2022 0.6201 0 +0.00(+0.06%)
Feb 17, 2022 0.6100 0.6198 0.5500 0.6197 28,091 +0.04(+6.83%)
Feb 16, 2022 0.6000 0.6100 0.5607 0.5801 14,456 -0.02(-3.32%)
Feb 15, 2022 0.6399 0.6499 0.5502 0.6000 21,512 +0.04(+7.14%)
Feb 14, 2022 0.8499 0.8499 0.5599 0.5600 10,736 -0.02(-4.27%)
Feb 11, 2022 0.5702 0.6600 0.5702 0.5850 10,420 -0.04(-5.65%)
Feb 10, 2022 0.5600 0.6500 0.5600 0.6200 12,452 +0.00(+0.00%)
Feb 09, 2022 0.5951 0.6846 0.5616 0.6200 11,147 +0.01(+1.64%)
Feb 08, 2022 0.6300 0.6300 0.5700 0.6100 16,447 -0.02(-3.17%)
Feb 07, 2022 0.6100 0.6500 0.5602 0.6300 13,407 +0.03(+5.02%)
Feb 04, 2022 0.6200 0.6200 0.5801 0.5999 26,319 -0.00(-0.46%)
Feb 03, 2022 0.6242 0.6027 22,950 -0.05(-7.28%)
Feb 02, 2022 0.7700 0.7700 0.6298 0.6500 12,676 +0.00(+0.00%)
Feb 01, 2022 0.6659 0.6700 0.6001 0.6500 17,720 +0.06(+10.17%)
Jan 28, 2022 0.5799 0.6136 0.5211 0.5900 31,166 +0.01(+1.71%)
Jan 27, 2022 0.6250 0.6299 0.5700 0.5801 29,285 -0.08(-12.09%)
Jan 26, 2022 0.6500 0.7370 0.6250 0.6599 83,549 +0.02(+3.09%)
Jan 25, 2022 0.6000 0.6500 0.5501 0.6401 33,782 +0.04(+6.67%)
Jan 24, 2022 0.6800 0.6800 0.6000 0.6001 36,904 -0.07(-9.99%)
Jan 21, 2022 0.7300 0.7300 0.6500 0.6667 42,778 -0.04(-5.20%)
Jan 20, 2022 0.6900 0.7399 0.6622 0.7033 54,063 +0.00(+0.41%)
Jan 19, 2022 0.6900 0.7347 0.6900 0.7004 14,679 -0.02(-3.30%)
Jan 18, 2022 0.6500 0.7400 0.6500 0.7243 23,604 -0.00(-0.10%)
Jan 14, 2022 0.7250 0 +0.02(+2.11%)
Jan 13, 2022 0.8500 0.8500 0.7000 0.7100 117,944 -0.07(-8.95%)
Jan 12, 2022 0.7900 0.7952 0.7200 0.7798 15,582 -0.01(-1.29%)
Jan 11, 2022 0.7500 0.8000 0.7000 0.7900 37,804 +0.09(+12.86%)
Jan 10, 2022 0.7500 0.7500 0.6401 0.7000 41,817 -0.03(-4.11%)
Jan 07, 2022 0.7300 0.7901 0.7000 0.7300 28,159 +0.00(+0.00%)
Jan 06, 2022 0.7200 0.7700 0.7200 0.7300 13,353 +0.03(+4.29%)
Jan 05, 2022 0.8100 0.8498 0.7000 0.7000 57,570 -0.10(-12.49%)
Jan 04, 2022 0.8100 0.8100 0.7000 0.7999 45,976 +0.02(+2.55%)
Jan 03, 2022 0.7300 0.8001 0.6800 0.7800 124,185 +0.07(+9.87%)
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%)
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.