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

Burgerfi Intl Inc WT (NQ: BFIIW )

0.0298 +0.0048 (+19.20%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 31, 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 (%)
Mar 28, 2024 0.0325 0.0390 0.0275 0.0390 32,129 +0.00(+0.00%)
Mar 27, 2024 0.0273 0.0390 0.0390 15,200 +0.00(+0.00%)
Mar 26, 2024 0.0272 0.0390 0.0261 0.0390 30,794 +0.01(+44.44%)
Mar 25, 2024 0.0268 0.0270 0.0261 0.0270 6,357 +0.00(+8.00%)
Mar 22, 2024 0.0290 0.0290 0.0250 0.0250 15,000 -0.01(-16.94%)
Mar 21, 2024 0.0398 0.0398 0.0301 0.0301 735 +0.00(+0.33%)
Mar 20, 2024 0.0315 0.0315 0.0300 0.0300 29,544 -0.01(-32.28%)
Mar 19, 2024 0.0443 0.0443 0.0443 0.0443 1,701 +0.01(+42.90%)
Mar 18, 2024 0.0310 0.0310 0.0310 0.0310 5,044 -0.00(-0.32%)
Mar 15, 2024 0.0301 0.0313 0.0301 0.0311 1,305 -0.00(-5.76%)
Mar 14, 2024 0.0300 0.0350 0.0300 0.0330 15,936 -0.01(-20.10%)
Mar 13, 2024 0.0448 0.0448 0.0360 0.0413 2,600 +0.00(+5.36%)
Mar 12, 2024 0.0361 0.0392 0.0360 0.0392 740 +0.00(+3.70%)
Mar 11, 2024 0.0383 0.0398 0.0370 0.0378 15,647 -0.01(-14.86%)
Mar 08, 2024 0.0444 0.0446 0.0380 0.0444 9,233 -0.00(-0.89%)
Mar 07, 2024 0.0448 0.0448 0.0448 0.0448 299 +0.01(+17.89%)
Mar 06, 2024 0.0301 0.0380 0.0301 0.0380 4,491 +0.01(+26.25%)
Mar 05, 2024 0.0385 0.0388 0.0301 0.0301 9,322 -0.01(-24.94%)
Mar 04, 2024 0.0444 0.0444 0.0401 0.0401 926 -0.01(-18.16%)
Mar 01, 2024 0.0400 0.0490 0.0400 0.0490 1,828 +0.02(+61.72%)
Feb 29, 2024 0.0400 0.0400 0.0302 0.0303 1,975 +0.00(+1.00%)
Feb 28, 2024 0.0300 0.0483 0.0300 0.0300 5,578 -0.00(-0.33%)
Feb 27, 2024 0.0351 0.0353 0.0301 0.0301 3,540 -0.01(-22.42%)
Feb 26, 2024 0.0495 0.0500 0.0388 0.0388 3,929 -0.01(-13.78%)
Feb 23, 2024 0.0400 0.0488 0.0400 0.0450 24,226 +0.00(+12.50%)
Feb 21, 2024 0.0400 0 -0.01(-19.84%)
Feb 20, 2024 0.0447 0.0499 0.0447 0.0499 2,554 +0.00(+10.89%)
Feb 16, 2024 0.0573 0.0699 0.0404 0.0450 13,804 -0.01(-25.00%)
Feb 15, 2024 0.0543 0.0600 0.0543 0.0600 20,206 +0.01(+9.49%)
Feb 14, 2024 0.0350 0.0548 0.0301 0.0548 8,146 +0.01(+37.00%)
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 4,001 -0.01(-19.68%)
Feb 12, 2024 0.0420 0.0498 0.0400 0.0498 8,329 +0.01(+24.50%)
Feb 09, 2024 0.0420 0.0421 0.0400 0.0400 4,191 -0.00(-10.71%)
Feb 08, 2024 0.0464 0.0498 0.0420 0.0448 9,600 +0.00(+4.19%)
Feb 07, 2024 0.0430 0.0430 0.0430 0.0430 800 +0.00(+0.00%)
Feb 06, 2024 0.0430 0.0430 0.0430 0.0430 2,056 -0.01(-14.00%)
Feb 05, 2024 0.0430 0.0500 0.0430 0.0500 3,209 +0.01(+16.01%)
Feb 02, 2024 0.0430 0.0431 0.0430 0.0431 4,200 +0.00(+0.23%)
Feb 01, 2024 0.0450 0.0450 0.0430 0.0430 11,113 -0.01(-10.60%)
Jan 31, 2024 0.0450 0.0481 0.0450 0.0481 1,300 +0.00(+6.89%)
Jan 29, 2024 0.0450 10 +0.00(+0.00%)
Jan 26, 2024 0.0440 0.0539 0.0440 0.0450 2,361 +0.00(+2.27%)
Jan 25, 2024 0.0441 0.0500 0.0440 0.0440 3,357 +0.00(+0.00%)
Jan 24, 2024 0.0440 0.0540 0.0440 0.0440 2,528 +0.00(+0.00%)
Jan 23, 2024 0.0440 0.0441 0.0440 0.0440 2,761 -0.00(-2.44%)
Jan 22, 2024 0.0449 0.0451 0.0440 0.0451 25,405 +0.00(+0.45%)
Jan 19, 2024 0.0449 0.0449 0.0449 0.0449 134 +0.00(+0.00%)
Jan 18, 2024 0.0450 0.0451 0.0449 0.0449 24,678 -0.00(-0.44%)
Jan 17, 2024 0.0450 0.0499 0.0450 0.0451 3,148 -0.00(-9.62%)
Jan 16, 2024 0.0500 0.0535 0.0454 0.0499 14,346 +0.00(+10.89%)
Jan 12, 2024 0.0510 0.0555 0.0450 0.0450 2,302 -0.01(-11.76%)
Jan 11, 2024 0.0515 0.0515 0.0510 0.0510 12,482 -0.00(-7.10%)
Jan 10, 2024 0.0533 0.0550 0.0533 0.0549 742 -0.01(-8.35%)
Jan 09, 2024 0.0555 0.0599 0.0555 0.0599 3,302 +0.01(+9.11%)
Jan 08, 2024 0.0550 0.0550 0.0530 0.0549 2,541 -0.01(-8.50%)
Jan 05, 2024 0.0600 0.0699 0.0600 0.0600 33,640 -0.00(-0.83%)
Jan 04, 2024 0.0454 0.0605 0.0450 0.0605 2,656 +0.01(+26.83%)
Jan 03, 2024 0.0700 0.0700 0.0441 0.0477 90,514 -0.00(-4.60%)
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.