Business Insurance

Login  |  Register Subscribe

Recent Quotes
My Watchlist
Indicators
Business Insurance Industry Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burgerfi Intl Inc WT (NQ: BFIIW )

0.0154 -0.0018 (-10.47%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 30, 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 30, 2024 0.0151 0.0199 0.0151 0.0154 2,657 -0.00(-10.47%)
Aug 29, 2024 0.0200 0.0200 0.0101 0.0172 374,371 -0.01(-25.22%)
Aug 28, 2024 0.0202 0.0230 0.0200 0.0230 17,782 +0.00(+12.75%)
Aug 27, 2024 0.0206 0.0229 0.0201 0.0204 15,000 -0.00(-2.86%)
Aug 26, 2024 0.0205 0.0288 0.0205 0.0210 23,691 -0.00(-16.67%)
Aug 23, 2024 0.0252 0.0299 0.0252 0.0252 1,733 +0.00(+16.13%)
Aug 22, 2024 0.0205 0.0321 0.0205 0.0217 16,209 -0.01(-32.61%)
Aug 21, 2024 0.0349 0.0349 0.0224 0.0322 19,686 -0.01(-17.22%)
Aug 20, 2024 0.0303 0.0416 0.0203 0.0389 68,547 -0.01(-19.63%)
Aug 19, 2024 0.0404 0.0484 0.0201 0.0484 46,030 -0.01(-18.66%)
Aug 16, 2024 0.0743 0.0743 0.0201 0.0595 24,539 -0.02(-25.35%)
Aug 15, 2024 0.0501 0.0797 0.0501 0.0797 16,763 +0.03(+59.08%)
Aug 14, 2024 0.0501 0.0501 0.0501 0.0501 251 -0.01(-16.78%)
Aug 13, 2024 0.0400 0.0800 0.0381 0.0602 24,613 +0.01(+20.40%)
Aug 12, 2024 0.0600 0.0600 0.0500 0.0500 583 -0.01(-16.67%)
Aug 09, 2024 0.0600 0.0600 0.0590 0.0600 20,282 +0.00(+0.00%)
Aug 08, 2024 0.0430 0.0600 0.0430 0.0600 10,419 +0.01(+20.00%)
Aug 07, 2024 0.0500 0.0505 0.0430 0.0500 52,397 -0.00(-0.20%)
Aug 06, 2024 0.0599 0.0599 0.0500 0.0501 1,861 -0.01(-16.50%)
Aug 05, 2024 0.0511 0.0663 0.0511 0.0600 24,029 -0.01(-14.29%)
Aug 02, 2024 0.1000 0.1000 0.0514 0.0700 41,027 -0.02(-18.79%)
Aug 01, 2024 0.0798 0.1049 0.0723 0.0862 368,042 +0.02(+23.67%)
Jul 31, 2024 0.0590 0.1100 0.0430 0.0697 245,513 +0.01(+26.27%)
Jul 30, 2024 0.0440 0.0589 0.0430 0.0552 30,014 +0.01(+28.37%)
Jul 29, 2024 0.0387 0.0649 0.0387 0.0430 37,779 +0.00(+0.00%)
Jul 26, 2024 0.0210 0.0599 0.0210 0.0430 271,542 +0.02(+78.42%)
Jul 25, 2024 0.0210 0.0269 0.0210 0.0241 119,054 +0.01(+40.94%)
Jul 24, 2024 0.0213 0.0279 0.0134 0.0171 3,650 +0.00(+4.27%)
Jul 23, 2024 0.0210 0.0245 0.0164 0.0164 27,943 -0.00(-5.20%)
Jul 22, 2024 0.0151 0.0242 0.0151 0.0173 36,188 +0.00(+14.57%)
Jul 19, 2024 0.0160 0.0160 0.0151 0.0151 1,300 -0.00(-5.03%)
Jul 18, 2024 0.0158 0.0182 0.0157 0.0159 5,116 +0.00(+12.77%)
Jul 17, 2024 0.0140 0.0141 0.0140 0.0141 1,810 +0.00(+0.00%)
Jul 16, 2024 0.0141 0.0141 0.0141 0.0141 1,029 -0.00(-9.62%)
Jul 15, 2024 0.0140 0.0170 0.0140 0.0156 2,743 +0.00(+0.65%)
Jul 12, 2024 0.0143 0.0155 0.0140 0.0155 9,275 -0.00(-11.43%)
Jul 11, 2024 0.0131 0.0175 0.0131 0.0175 2,560 +0.00(+34.62%)
Jul 10, 2024 0.0131 0.0175 0.0130 0.0130 1,801 -0.00(-25.71%)
Jul 09, 2024 0.0127 0.0220 0.0126 0.0175 1,971 -0.00(-12.50%)
Jul 08, 2024 0.0151 0.0200 0.0151 0.0200 2,980 +0.00(+15.61%)
Jul 05, 2024 0.0280 0.0280 0.0142 0.0173 5,317 +0.00(+21.83%)
Jul 03, 2024 0.0220 0.0220 0.0142 0.0142 2,870 -0.01(-29.00%)
Jul 02, 2024 0.0220 0.0286 0.0195 0.0200 5,207 -0.00(-9.50%)
Jul 01, 2024 0.0219 0.0221 0.0219 0.0221 2,070 +0.01(+75.40%)
Jun 28, 2024 0.0151 0.0152 0.0124 0.0126 55,317 -0.00(-22.70%)
Jun 27, 2024 0.0163 0.0214 0.0163 0.0163 2,882 -0.00(-18.50%)
Jun 26, 2024 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Jun 25, 2024 0.0151 0.0200 0.0151 0.0200 2,078 +0.00(+0.50%)
Jun 24, 2024 0.0199 0.0199 0.0150 0.0199 25,280 +0.00(+22.84%)
Jun 21, 2024 0.0161 0.0230 0.0159 0.0162 3,450 -0.00(-1.22%)
Jun 20, 2024 0.0164 0.0165 0.0164 0.0164 1,555 +0.00(+0.00%)
Jun 18, 2024 0.0201 0.0202 0.0155 0.0164 6,398 -0.00(-19.21%)
Jun 17, 2024 0.0212 0.0212 0.0201 0.0203 2,709 -0.00(-12.12%)
Jun 14, 2024 0.0210 0.0231 0.0210 0.0231 3,632 +0.00(+10.00%)
Jun 13, 2024 0.0350 0.0350 0.0209 0.0210 18,063 -0.01(-29.77%)
Jun 12, 2024 0.0207 0.0299 0.0205 0.0299 4,527 +0.01(+46.57%)
Jun 11, 2024 0.0347 0.0350 0.0200 0.0204 26,051 -0.00(-9.73%)
Jun 10, 2024 0.0225 0.0226 0.0225 0.0226 8,770 +0.00(+0.89%)
Jun 07, 2024 0.0200 0.0299 0.0200 0.0224 6,069 +0.00(+12.00%)
Jun 06, 2024 0.0300 0.0300 0.0200 0.0200 28,740 -0.01(-33.33%)
Jun 05, 2024 0.0300 0.0300 0.0200 0.0300 17,306 +0.00(+20.00%)
Jun 04, 2024 0.0200 0.0250 0.0200 0.0250 905 +0.01(+62.34%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars

Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance