U.S. markets closed

BurgerFi International, Inc. (BFI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.97-0.03 (-0.33%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20218.949.158.818.978.97112,500
Sep 23, 20219.129.158.999.009.0099,900
Sep 22, 20219.269.328.839.069.06103,100
Sep 21, 20219.229.258.909.169.16130,700
Sep 20, 20219.219.218.668.908.90389,200
Sep 17, 20219.759.909.379.649.64180,500
Sep 16, 20219.9310.029.759.849.8455,000
Sep 15, 20219.7710.099.6510.0710.0770,300
Sep 14, 20219.9310.099.659.659.6538,200
Sep 13, 20219.7710.039.509.869.8673,900
Sep 10, 20219.9310.049.759.779.7765,600
Sep 09, 202110.0710.219.939.959.9545,000
Sep 08, 202110.1010.109.8710.0210.0249,200
Sep 07, 202110.1510.3610.0210.0610.0676,100
Sep 03, 202110.3610.3610.0510.2410.2448,700
Sep 02, 202110.5710.5910.3410.3710.3735,600
Sep 01, 202110.2310.6210.2010.4810.4887,700
Aug 31, 202110.1810.3010.1310.2810.2881,900
Aug 30, 202110.4710.4710.1310.1610.1680,600
Aug 27, 202110.2410.5710.1510.4010.40177,500
Aug 26, 20219.9310.309.9010.0210.0272,400
Aug 25, 202110.1510.439.899.899.89127,600
Aug 24, 202110.0010.389.9110.1210.12113,600
Aug 23, 20219.7310.049.739.909.9081,200
Aug 20, 20219.4010.039.399.799.79113,900
Aug 19, 20219.859.959.359.379.37176,400
Aug 18, 20219.9910.299.859.969.9651,400
Aug 17, 202110.1210.319.659.949.94329,900
Aug 16, 202111.0211.1510.1110.1110.11523,400
Aug 13, 202111.2411.3011.0111.1611.1673,800
Aug 12, 202111.0311.3410.8111.1511.15190,100
Aug 11, 202111.1911.2510.8110.8410.84205,400
Aug 10, 202111.1111.4011.0311.1711.17117,400
Aug 09, 202111.4311.4311.1011.1611.16129,300
Aug 06, 202111.5511.6911.2811.3011.3086,900
Aug 05, 202110.8711.6910.8411.5311.53178,200
Aug 04, 202110.7511.0110.7510.8810.8891,200
Aug 03, 202111.1211.2210.6510.8310.83140,100
Aug 02, 202111.3111.4811.0711.1211.12131,200
Jul 30, 202111.2511.5011.1611.2311.23128,700
Jul 29, 202111.1111.7211.1111.4611.4686,100
Jul 28, 202111.2111.4011.1011.1511.15111,300
Jul 27, 202111.6011.6011.2211.2811.28175,000
Jul 26, 202111.2111.9711.1411.8311.83131,800
Jul 23, 202111.1211.4011.0811.2811.2891,500
Jul 22, 202111.2511.3111.0311.2011.20123,800
Jul 21, 202111.0311.5911.0311.2811.28127,300
Jul 20, 202110.8211.2510.7511.1211.12258,200
Jul 19, 202110.9910.9910.6010.8610.86154,700
Jul 16, 202111.3011.5510.9411.0611.06233,900
Jul 15, 202111.4211.5510.8211.1911.19555,900
Jul 14, 202110.7412.0010.0611.3311.331,586,700
Jul 13, 202110.0610.889.8710.6610.66331,000
Jul 12, 20219.8510.259.5010.0510.05465,100
Jul 09, 20219.589.819.509.759.7554,800
Jul 08, 20219.059.819.039.599.59207,200
Jul 07, 20219.979.979.139.179.17320,400
Jul 06, 20219.809.909.549.859.85169,400
Jul 02, 202110.0210.029.759.769.7689,000
Jul 01, 20219.9810.399.869.959.95200,100
Jun 30, 202110.0010.199.9510.0010.0089,300
Jun 29, 202110.1510.2810.0310.0310.0373,100
Jun 28, 202110.1210.239.9410.1810.1899,400
Jun 25, 202110.6710.6710.1010.1710.17158,600
Jun 24, 202110.3510.6910.2510.5610.56144,500
Jun 23, 202110.2110.4610.1510.2510.25129,000
Jun 22, 20219.8310.319.7910.1710.17175,000
Jun 21, 202110.0510.069.779.829.82312,300
Jun 18, 202110.1510.419.8510.0910.09281,600
Jun 17, 202110.5010.5110.1010.1510.15248,200
Jun 16, 202110.5310.6210.1110.3110.31477,700
Jun 15, 202111.0711.0710.5210.6710.67189,400
Jun 14, 202111.0111.3010.8510.9810.98368,500
Jun 11, 202110.9610.9810.4410.5510.55162,800
Jun 10, 202111.1011.2710.6710.8710.87310,400
Jun 09, 202111.2111.2910.8111.1511.15378,800
Jun 08, 202110.1711.1610.0510.9710.97379,000
Jun 07, 202110.0310.239.9810.2010.20284,500
Jun 04, 202110.0010.129.7710.1210.12217,000
Jun 03, 202110.1710.179.839.979.97340,000
Jun 02, 202110.1810.489.9610.2010.20257,900
Jun 01, 202110.5610.569.9510.1110.11292,500
May 28, 202110.6410.8010.4010.5710.57145,400
May 27, 202110.7910.9210.5310.6310.63207,500
May 26, 202111.1011.1510.7510.8210.82215,600
May 25, 202111.5311.5310.8210.9110.91285,900
May 24, 202110.5811.4010.4111.3611.36264,300
May 21, 202110.2810.529.9710.3010.30320,700
May 20, 202110.1510.5010.0410.2810.28236,400
May 19, 20219.8910.129.7810.0110.01129,900
May 18, 202110.2510.499.929.959.95205,800
May 17, 20219.8710.359.8710.1810.18113,100
May 14, 20219.5510.109.549.889.88265,800
May 13, 202110.7910.839.259.259.25776,400
May 12, 202110.7510.9310.1310.7510.75252,200
May 11, 202111.2411.3610.7610.8110.81253,300
May 10, 202112.0612.0611.4511.4511.45114,200
May 07, 202112.2012.2311.6511.9811.98119,600
May 06, 202112.0412.1311.8612.0212.02110,500
May 05, 202112.0112.2911.9012.0212.0299,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...