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

Burgerfi Intl Inc WT (NQ: BFIIW )

0.0400 +0.0090 (+29.03%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 17, 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 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%)
May 02, 2022 0.4813 0.4999 0.3900 0.4999 32,308 +0.02(+4.15%)
Apr 29, 2022 0.4100 0.5297 0.4100 0.4800 21,077 +0.03(+6.48%)
Apr 28, 2022 0.4950 0.4950 0.4129 0.4508 58,293 -0.05(-9.84%)
Apr 27, 2022 0.5400 0.5400 0.4800 0.5000 16,884 -0.04(-7.18%)
Apr 26, 2022 0.5610 0.5610 0.5090 0.5387 38,662 -0.05(-8.69%)
Apr 25, 2022 0.6300 0.6350 0.5701 0.5900 61,863 -0.02(-3.28%)
Apr 22, 2022 0.6301 0.6510 0.5672 0.6100 30,435 +0.01(+1.65%)
Apr 21, 2022 0.6300 0.6400 0.6001 0.6001 11,163 -0.05(-7.68%)
Apr 20, 2022 0.6699 0.6999 0.6304 0.6500 6,989 -0.02(-2.97%)
Apr 19, 2022 0.7500 0.7500 0.6100 0.6699 44,726 +0.07(+11.63%)
Apr 18, 2022 0.7900 0.7900 0.6000 0.6001 38,863 -0.03(-5.50%)
Apr 14, 2022 0.7000 0.7000 0.5700 0.6350 19,302 +0.03(+5.76%)
Apr 13, 2022 0.5700 0.6185 0.5700 0.6004 29,284 +0.04(+6.47%)
Apr 12, 2022 0.5700 0.6005 0.5639 0.5639 33,727 -0.02(-2.78%)
Apr 11, 2022 0.5900 0.6005 0.5800 0.5800 50,586 -0.04(-6.09%)
Apr 08, 2022 0.6150 0.6999 0.5865 0.6176 12,761 +0.01(+1.25%)
Apr 07, 2022 0.6500 0.6500 0.5801 0.6100 15,276 -0.04(-6.12%)
Apr 06, 2022 0.6512 0.6512 0.6100 0.6498 18,335 -0.02(-3.01%)
Apr 05, 2022 0.7400 0.7799 0.6302 0.6700 18,388 -0.07(-8.86%)
Apr 04, 2022 0.7500 0.7998 0.7128 0.7351 32,635 +0.00(+0.03%)
Apr 01, 2022 0.8000 0.8000 0.6500 0.7349 33,251 -0.07(-8.13%)
Mar 31, 2022 0.8500 0.8500 0.7500 0.7999 49,784 -0.04(-4.77%)
Mar 30, 2022 0.8800 0.8800 0.8101 0.8400 33,434 -0.01(-1.18%)
Mar 29, 2022 0.8300 0.8500 0.8100 0.8500 8,186 +0.04(+4.94%)
Mar 28, 2022 0.8000 0.8599 0.7708 0.8100 26,573 +0.04(+5.19%)
Mar 25, 2022 0.7700 0.7703 0.7503 0.7700 9,890 +0.00(+0.00%)
Mar 24, 2022 0.7600 0.7999 0.7600 0.7700 24,471 +0.00(+0.03%)
Mar 23, 2022 0.7700 0.7999 0.7598 0.7698 15,615 -0.00(-0.01%)
Mar 22, 2022 0.7300 0.7700 0.6500 0.7699 52,807 +0.01(+1.84%)
Mar 21, 2022 0.9324 0.9324 0.7500 0.7560 34,271 -0.00(-0.53%)
Mar 18, 2022 0.7500 0.8500 0.7300 0.7600 48,986 +0.02(+2.73%)
Mar 17, 2022 0.7709 0.7709 0.7124 0.7398 12,958 +0.05(+7.22%)
Mar 16, 2022 0.8000 0.8000 0.6601 0.6900 19,753 +0.02(+2.99%)
Mar 15, 2022 0.6499 0.7000 0.6499 0.6700 19,335 +0.04(+6.35%)
Mar 14, 2022 0.7500 0.7500 0.6100 0.6300 60,476 -0.08(-11.26%)
Mar 11, 2022 0.7300 0.7301 0.6900 0.7099 25,265 -0.02(-2.74%)
Mar 10, 2022 0.7500 0.7500 0.7000 0.7299 16,906 +0.03(+4.27%)
Mar 09, 2022 0.6650 0.7500 0.6350 0.7000 44,114 +0.08(+12.87%)
Mar 08, 2022 0.6200 0.6390 0.5900 0.6202 51,692 +0.01(+1.67%)
Mar 07, 2022 0.6300 0.6500 0.5922 0.6100 21,113 -0.02(-3.17%)
Mar 04, 2022 0.6700 0.6750 0.6200 0.6300 35,460 -0.02(-3.08%)
Mar 03, 2022 0.6900 0.6900 0.6500 0.6500 48,021 -0.01(-1.50%)
Mar 02, 2022 0.6301 0.6625 0.6000 0.6599 16,658 +0.04(+6.42%)
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.