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

Burgerfi Intl Inc WT (NQ: BFIIW )

0.0224 +0.0024 (+12.00%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 7, 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 29, 2022 0.2102 0.2750 0.2102 0.2600 25,562 +0.01(+4.00%)
Jul 28, 2022 0.2000 0.2750 0.2000 0.2500 17,310 +0.02(+8.79%)
Jul 27, 2022 0.2500 0.2500 0.2000 0.2298 61,496 -0.02(-8.08%)
Jul 26, 2022 0.2102 0.2500 0.2050 0.2500 42,594 +0.02(+8.74%)
Jul 25, 2022 0.2500 0.2500 0.2100 0.2299 32,193 -0.03(-11.47%)
Jul 22, 2022 0.2500 0.2597 0.2498 0.2597 16,749 +0.00(+0.00%)
Jul 21, 2022 0.2700 0.2700 0.2500 0.2597 24,289 -0.00(-0.27%)
Jul 20, 2022 0.2701 0.2750 0.2604 0.2604 4,149 -0.02(-7.00%)
Jul 19, 2022 0.2900 0.2900 0.2639 0.2800 7,626 -0.01(-3.45%)
Jul 18, 2022 0.2800 0.2900 0.2600 0.2900 3,790 +0.02(+7.41%)
Jul 15, 2022 0.2900 0.2900 0.2500 0.2700 11,574 -0.02(-5.59%)
Jul 13, 2022 0.2860 244 -0.00(-1.14%)
Jul 12, 2022 0.2897 0.2897 0.2500 0.2893 28,359 +0.01(+3.32%)
Jul 11, 2022 0.3000 0.3150 0.2754 0.2800 11,169 -0.04(-12.45%)
Jul 08, 2022 0.3100 0.3198 0.2703 0.3198 23,789 -0.03(-8.63%)
Jul 07, 2022 0.2700 0.3500 0.2500 0.3500 26,614 +0.06(+20.69%)
Jul 06, 2022 0.2499 0.2947 0.2499 0.2900 3,930 -0.01(-1.69%)
Jul 05, 2022 0.3800 0.3800 0.2500 0.2950 19,981 -0.06(-16.19%)
Jul 01, 2022 0.3450 0.3520 0.3000 0.3520 10,176 +0.01(+2.03%)
Jun 30, 2022 0.3100 0.3450 0.2798 0.3450 22,867 +0.03(+11.29%)
Jun 29, 2022 0.3000 0.3100 0.2619 0.3100 8,193 -0.01(-1.59%)
Jun 28, 2022 0.3300 0.3300 0.3000 0.3150 4,901 -0.02(-4.55%)
Jun 27, 2022 0.3900 0.3900 0.3197 0.3300 21,330 -0.05(-13.16%)
Jun 24, 2022 0.3600 0.3800 0.3400 0.3800 10,844 +0.01(+3.83%)
Jun 23, 2022 0.3703 0.3703 0.3000 0.3660 29,949 -0.02(-4.96%)
Jun 22, 2022 0.3668 0.3851 0.3025 0.3851 37,644 +0.04(+10.25%)
Jun 21, 2022 0.3100 0.3493 0.2802 0.3493 19,172 +0.04(+12.68%)
Jun 17, 2022 0.3000 0.3100 0.2300 0.3100 25,034 +0.01(+3.33%)
Jun 16, 2022 0.2690 0.3100 0.2101 0.3000 18,648 +0.04(+17.14%)
Jun 15, 2022 0.2800 0.3100 0.2551 0.2561 71,477 -0.01(-5.22%)
Jun 14, 2022 0.2800 0.3137 0.2700 0.2702 14,053 -0.02(-6.83%)
Jun 13, 2022 0.3700 0.3700 0.2731 0.2900 69,869 -0.08(-21.62%)
Jun 10, 2022 0.4002 0.4003 0.3560 0.3700 7,591 -0.03(-7.55%)
Jun 09, 2022 0.4900 0.4900 0.4002 0.4002 2,717 -0.05(-11.07%)
Jun 08, 2022 0.4383 0.4909 0.4002 0.4500 9,591 +0.05(+12.36%)
Jun 07, 2022 0.4400 0.4400 0.4002 0.4005 5,961 -0.05(-10.86%)
Jun 06, 2022 0.4400 0.4599 0.3900 0.4493 11,901 +0.01(+2.89%)
Jun 03, 2022 0.4400 0.4400 0.3900 0.4367 20,528 +0.01(+1.56%)
Jun 02, 2022 0.4500 0.4549 0.3801 0.4300 7,485 -0.01(-2.27%)
Jun 01, 2022 0.4800 0.4800 0.4210 0.4400 10,580 -0.02(-4.35%)
May 31, 2022 0.3500 0.4752 0.3500 0.4600 18,310 +0.11(+31.43%)
May 27, 2022 0.3350 0.3500 0.3150 0.3500 11,268 +0.00(+0.11%)
May 26, 2022 0.3400 0.3496 0.3397 0.3496 49,531 +0.00(+0.00%)
May 25, 2022 0.3180 0.3496 0.3180 0.3496 9,532 -0.00(-0.03%)
May 24, 2022 0.3497 0.3497 0.3177 0.3497 34,979 +0.00(+0.00%)
May 23, 2022 0.3000 0.3497 0.2900 0.3497 19,503 +0.00(+0.03%)
May 20, 2022 0.3465 0.3500 0.2900 0.3496 40,331 +0.05(+16.53%)
May 19, 2022 0.3000 0.3000 0.2500 0.3000 50,720 +0.04(+15.38%)
May 18, 2022 0.3100 0.3100 0.2504 0.2600 114,394 -0.06(-18.75%)
May 17, 2022 0.3100 0.3200 0.2700 0.3200 35,145 +0.01(+3.23%)
May 16, 2022 0.3000 0.3305 0.2800 0.3100 43,049 +0.01(+3.33%)
May 13, 2022 0.3300 0.3300 0.2700 0.3000 52,298 +0.02(+7.14%)
May 12, 2022 0.3514 0.3514 0.2600 0.2800 81,282 -0.07(-20.30%)
May 11, 2022 0.4000 0.4000 0.2000 0.3513 49,236 +0.00(+0.37%)
May 10, 2022 0.3700 0.4099 0.3201 0.3500 38,772 -0.05(-12.50%)
May 09, 2022 0.5000 0.5000 0.3800 0.4000 23,877 -0.05(-11.11%)
May 06, 2022 0.5300 0.5300 0.4200 0.4500 25,196 -0.02(-4.13%)
May 05, 2022 0.5500 0.5500 0.3942 0.4694 74,861 +0.02(+4.31%)
May 04, 2022 0.4600 0.4600 0.4200 0.4500 14,403 -0.02(-4.26%)
May 03, 2022 0.5100 0.5232 0.4500 0.4700 19,257 -0.03(-5.98%)
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.