Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

BurgerFi International, Inc. (BFI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
1.9900+0.0300 (+1.53%)
At close: 04:00PM EST
1.9900 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20222.04002.16001.96001.99001.9900114,812
Dec 07, 20221.67002.00001.66001.96001.9600198,100
Dec 06, 20221.46001.76001.42001.69501.6950186,400
Dec 05, 20221.52001.54001.40001.40001.400051,100
Dec 02, 20221.52001.58001.45001.56001.560066,400
Dec 01, 20221.46001.65001.44001.57001.570087,500
Nov 30, 20221.57001.57901.40001.40001.4000115,000
Nov 29, 20221.69001.69001.49001.49001.4900128,400
Nov 28, 20221.62001.73001.62001.70001.700035,400
Nov 25, 20221.65001.73001.61001.62001.620022,100
Nov 23, 20221.67001.71001.60001.71001.710028,400
Nov 22, 20221.79001.79001.65001.67001.670045,600
Nov 21, 20221.83001.88401.70001.71001.710061,300
Nov 18, 20221.92001.98001.78001.86001.860026,900
Nov 17, 20222.00002.00001.82001.96001.960064,300
Nov 16, 20222.25002.31002.01002.03002.030041,700
Nov 15, 20222.20002.33002.13102.27002.270063,300
Nov 14, 20221.94002.35001.90102.14002.1400100,900
Nov 11, 20221.88001.99001.80001.99001.990037,200
Nov 10, 20221.78001.91001.74001.85001.850029,400
Nov 09, 20221.76001.78001.66001.71001.710031,800
Nov 08, 20221.86001.89001.72001.84001.840022,000
Nov 07, 20221.84001.84001.70001.76001.760032,600
Nov 04, 20221.93001.93001.77001.77001.770019,200
Nov 03, 20221.83001.95001.78001.94001.940034,300
Nov 02, 20221.85001.94001.79001.80201.802015,800
Nov 01, 20221.95001.96001.85001.86001.860020,000
Oct 31, 20221.94001.99101.92001.92001.920017,400
Oct 28, 20221.90001.94001.86001.91001.910028,300
Oct 27, 20221.88001.93301.88001.90001.900012,500
Oct 26, 20221.88001.94001.86001.87001.870018,000
Oct 25, 20221.76001.89001.76001.86001.860028,100
Oct 24, 20221.98001.98601.75001.79001.790081,600
Oct 21, 20221.94002.01001.90001.95001.950035,400
Oct 20, 20222.04002.09001.91001.97001.970052,600
Oct 19, 20222.01002.12001.95002.01002.010061,800
Oct 18, 20222.09002.10502.03002.06002.060071,800
Oct 17, 20222.04002.05001.95002.03002.030034,300
Oct 14, 20222.14002.15501.95001.98001.980023,600
Oct 13, 20221.91002.40001.86002.20002.200062,100
Oct 12, 20222.04002.10001.76001.90001.900040,700
Oct 11, 20222.21002.27002.05502.09002.090045,800
Oct 10, 20222.24002.33002.15402.26002.260032,400
Oct 07, 20222.30002.35302.15002.20002.200032,200
Oct 06, 20222.44602.44602.35502.37002.370018,600
Oct 05, 20222.38002.49002.24002.37002.370030,100
Oct 04, 20222.48002.62702.41002.44002.440035,100
Oct 03, 20222.51002.60002.45002.48002.480077,700
Sep 30, 20222.85002.95002.51002.60002.600034,800
Sep 29, 20222.90002.93702.82002.86002.860085,500
Sep 28, 20222.93002.95002.90002.91002.910017,400
Sep 27, 20222.97402.98002.90002.96002.960016,700
Sep 26, 20222.90003.00002.90002.94002.940098,600
Sep 23, 20222.90002.98002.90002.91002.910042,600
Sep 22, 20222.92002.96002.90002.91002.910050,700
Sep 21, 20222.91003.00002.85002.96002.960051,500
Sep 20, 20223.01003.08002.90002.93002.930023,900
Sep 19, 20223.03003.07002.90003.03003.030018,000
Sep 16, 20223.00003.06002.89503.06003.060062,700
Sep 15, 20223.02803.03002.90002.95002.950024,600
Sep 14, 20222.93003.08002.92002.92002.920023,300
Sep 13, 20222.95003.10002.90003.01003.010024,100
Sep 12, 20223.19003.19003.02003.04003.040016,100
Sep 09, 20222.99003.15202.91003.03003.030038,900
Sep 08, 20223.04003.04802.91002.91002.910014,000
Sep 07, 20222.98303.04002.90003.01003.010072,300
Sep 06, 20222.99002.99002.90002.94002.940030,900
Sep 02, 20222.99002.99002.90002.91002.910028,800
Sep 01, 20223.01003.01002.91002.91002.910014,700
Aug 31, 20223.20003.20003.00003.01003.010024,800
Aug 30, 20222.90003.16002.90003.08003.0800217,200
Aug 29, 20222.93002.96002.90002.92002.920024,300
Aug 26, 20223.01003.04602.92002.95002.950053,500
Aug 25, 20223.15003.15002.98002.98002.980054,500
Aug 24, 20223.04003.16002.98003.11003.110038,300
Aug 23, 20222.98003.08002.98003.05003.050031,800
Aug 22, 20223.12003.12002.98002.98002.980049,300
Aug 19, 20223.10003.16003.04503.10003.100035,600
Aug 18, 20223.18003.24003.06003.07003.070021,300
Aug 17, 20223.26003.33003.18003.18003.180023,300
Aug 16, 20223.36003.42003.19003.23003.230059,800
Aug 15, 20223.08003.40003.02003.34003.340082,000
Aug 12, 20223.21003.27903.06003.07003.070027,600
Aug 11, 20223.20003.60003.17503.20003.2000110,800
Aug 10, 20223.25003.33003.17003.30003.300033,600
Aug 09, 20223.17003.29003.17003.25003.250041,700
Aug 08, 20223.14003.20003.12003.17503.175028,500
Aug 05, 20223.05003.15003.01003.06003.060022,900
Aug 04, 20223.10003.13003.00503.00503.005021,600
Aug 03, 20223.16803.17003.06003.06003.060010,100
Aug 02, 20223.08503.13003.02003.10003.100019,200
Aug 01, 20222.98003.10002.98003.01003.010023,000
Jul 29, 20223.12003.18003.10003.10003.10009,800
Jul 28, 20223.17003.18003.10003.15003.15006,100
Jul 27, 20223.06003.17003.05003.15003.150024,500
Jul 26, 20222.94003.18002.90003.08003.080053,500
Jul 25, 20223.10003.16302.90602.93002.930083,700
Jul 22, 20223.22003.24003.10003.17003.170033,000
Jul 21, 20223.48003.48003.18003.19003.190029,900
Jul 20, 20223.40003.40003.18003.18003.180025,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement