ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,176.00
0.58%
S&P 500
5,308.13
0.09%
US Dollar vs CAD
1.36235
0.11%
Bitcoin
69,013.26
4.13%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. BurgerFi International Inc (BFI)

  7. BurgerFi International Inc (BFI) Historical

BFI BurgerFi International Inc

0.3818
-0.0122 (-3.10%)
After Hours
Last Updated: 15:59:24
Delayed by 15 minutes

BFI Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.394 -0.007 -1.75% 0.40 0.40505 0.3803 123,921
May 16 2024 0.401 -0.006 -1.47% 0.40 0.4099 0.39 75,184
May 15 2024 0.407 0.0152 3.88% 0.382 0.41 0.382 75,911
May 14 2024 0.3918 0.0022 0.56% 0.40 0.41 0.3812 103,164
May 13 2024 0.3896 -0.0079 -1.99% 0.3991 0.41 0.3815 80,684
May 10 2024 0.3975 -0.0094 -2.31% 0.40 0.4125 0.391 88,509
May 09 2024 0.4069 0.0069 1.72% 0.40 0.419 0.38 91,765
May 08 2024 0.40 -0.005 -1.23% 0.41 0.4199 0.3851 84,184
May 07 2024 0.405 -0.017 -4.03% 0.422 0.4258 0.401 79,491
May 06 2024 0.422 0.001 0.24% 0.40 0.4301 0.399 88,476
May 03 2024 0.421 -0.009 -2.09% 0.449 0.449 0.3989 73,449
May 02 2024 0.43 0.03 7.50% 0.4055 0.45 0.3925 90,514
May 01 2024 0.40 -0.011 -2.68% 0.4156 0.4199 0.391 84,146
Apr 30 2024 0.411 -0.0089 -2.12% 0.403 0.425001 0.39 210,827
Apr 29 2024 0.4199 0.0369 9.63% 0.4042 0.4478 0.3841 107,027
Apr 26 2024 0.383 -0.0031 -0.80% 0.387 0.398 0.3651 116,522
Apr 25 2024 0.3861 -0.0088 -2.23% 0.385 0.40 0.3599 128,965
Apr 24 2024 0.3949 -0.0301 -7.08% 0.42 0.42735 0.3901 97,312
Apr 23 2024 0.425 0.0262 6.57% 0.41 0.43 0.3951 131,701
Apr 22 2024 0.3988 -0.0182 -4.36% 0.41 0.41 0.39 181,249
Apr 19 2024 0.417 0.007 1.71% 0.4099 0.439899 0.396001 128,776
Apr 18 2024 0.41 -0.029 -6.61% 0.43 0.43 0.4011 84,150
Apr 17 2024 0.439 0.0168 3.98% 0.431 0.4401 0.4159 70,058
Apr 16 2024 0.4222 -0.0193 -4.37% 0.44 0.44 0.3924 322,157
Apr 15 2024 0.4415 -0.0285 -6.06% 0.483 0.483 0.4302 203,913
Apr 12 2024 0.47 -0.018 -3.69% 0.48 0.49 0.46 172,603
Apr 11 2024 0.488 -0.0117 -2.34% 0.52 0.52 0.4821 109,218
Apr 10 2024 0.4997 0.0096 1.96% 0.49 0.51 0.49 105,994
Apr 09 2024 0.4901 -0.0188 -3.69% 0.51 0.515 0.4801 103,967
Apr 08 2024 0.5089 0.0089 1.78% 0.50 0.5492 0.49 81,762
Apr 05 2024 0.50 -0.0479 -8.74% 0.54 0.54 0.48 431,195
Apr 04 2024 0.5479 -0.0231 -4.05% 0.57 0.57 0.531 89,485
Apr 03 2024 0.571 0.0025 0.44% 0.5652 0.5801 0.5253 142,028
Apr 02 2024 0.5685 -0.0309 -5.16% 0.60 0.60 0.55 212,188
Apr 01 2024 0.5994 0.0219 3.79% 0.599 0.60 0.5711 113,386
Mar 28 2024 0.5775 -0.0624 -9.75% 0.6207 0.625 0.572 108,144
Mar 27 2024 0.6399 0.0199 3.21% 0.615 0.65 0.5901 204,238
Mar 26 2024 0.62 0.0383 6.58% 0.59 0.6353 0.57 105,560
Mar 25 2024 0.5817 -0.0163 -2.73% 0.60 0.61 0.57 42,187
Mar 22 2024 0.598 0.016 2.75% 0.595 0.6078 0.57 66,585
Mar 21 2024 0.582 -0.028 -4.59% 0.61 0.61 0.575 73,921
Mar 20 2024 0.61 0.008 1.33% 0.60 0.61 0.575 85,082
Mar 19 2024 0.602 -0.016 -2.59% 0.61 0.63 0.5625 137,635
Mar 18 2024 0.618 0.0123 2.03% 0.66 0.68 0.6001 94,757
Mar 15 2024 0.6057 -0.0136 -2.20% 0.6011 0.61 0.58 56,265
Mar 14 2024 0.6193 -0.0207 -3.23% 0.6221 0.625 0.59 71,329
Mar 13 2024 0.64 0.0225 3.64% 0.62 0.65 0.615001 41,754
Mar 12 2024 0.6175 0.0029 0.47% 0.6357 0.64 0.61 31,026
Mar 11 2024 0.6146 -0.01785 -2.82% 0.634 0.634 0.6146 42,744
Mar 08 2024 0.63245 0.00655 1.05% 0.637 0.6499 0.61 35,018
Mar 07 2024 0.6259 -0.0331 -5.02% 0.632 0.659 0.61 36,486
Mar 06 2024 0.659 0.04 6.46% 0.65 0.6704 0.6101 13,589
Mar 05 2024 0.619 -0.03 -4.62% 0.63 0.6352 0.6001 54,461
Mar 04 2024 0.649 -0.004 -0.61% 0.6434 0.67 0.60 53,005
Mar 01 2024 0.653 0.035 5.66% 0.6005 0.67 0.60 157,817
Feb 29 2024 0.618 0.015 2.49% 0.60 0.637198 0.59 105,457
Feb 28 2024 0.603 0.00 0.00% 0.5922 0.62 0.58 49,184
Feb 27 2024 0.603 -0.0081 -1.33% 0.62 0.632 0.592 40,394
Feb 26 2024 0.6111 -0.0086 -1.39% 0.63 0.645 0.60 50,856
Feb 23 2024 0.6197 -0.0353 -5.39% 0.66 0.664703 0.561 148,139
Feb 22 2024 0.655 -0.0548 -7.72% 0.70 0.70 0.65 52,380
Feb 21 2024 0.709799 0.0099 1.41% 0.70 0.71 0.69 106,305
Feb 20 2024 0.6999 -0.0501 -6.68% 0.738 0.75 0.626801 78,327

Your Recent History

NASDAQ
BFI
BurgerFi
USOTC
BNBVY
Banco Nacional de Bolivi... (GM)
NASDAQ
FUZCTX
Ft Short Duration Fixed ...
BOV
TRPL3R
ISA CTEEP ON
COIN
ZPTUST
Zeepin
USOTC
FCOB
1st Colonial Bancorp (PK)
BIT
P1XRY7
NLBNPIT1XRY7 20351219 20...
EU
BFCGL
BFCM Bfcm4.08%18may32
BIT
P1YCM2
NLBNPIT1YCM2 20240621 16
TSXV
BLS
EU
VIVAF
Vivendi SA Fixed Interes...
TSX
CEW
iShares Equal Weight Ban...
COIN
SPANKUSD
SpankChain
EU
BE0001792465
Communaute Francaise de ...
BIT
UV4L4D
UniCredit Bank
GDAX
MASKUSD
Mask Network
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved