UK markets closed

BurgerFi International, Inc. (BFI)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
0.2360-0.0267 (-10.16%)
At close: 04:00PM EDT
0.2460 +0.01 (+4.24%)
After hours: 04:06PM EDT
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20240.25700.26000.22000.23600.2360483,136
06 Jun 20240.26700.29000.25000.26500.2650723,400
05 Jun 20240.30000.30000.25100.26900.2690527,700
04 Jun 20240.33900.33900.28200.30700.3070287,500
03 Jun 20240.36600.36600.32000.32300.3230306,700
31 May 20240.38000.38000.34000.34300.3430323,800
30 May 20240.36000.38000.34000.36100.3610985,500
29 May 20240.37900.38900.35100.35700.357095,600
28 May 20240.39200.39400.35200.38900.3890198,800
24 May 20240.38100.39000.37000.38500.385082,000
23 May 20240.39800.40000.37000.37600.3760105,000
22 May 20240.38000.39500.36500.39100.3910118,400
21 May 20240.38800.38800.36500.37500.3750136,300
20 May 20240.38000.39000.37000.38200.3820134,900
17 May 20240.40000.40500.38000.39400.3940124,000
16 May 20240.40000.41000.39000.40100.401075,200
15 May 20240.38200.41000.38200.40700.407080,800
14 May 20240.40000.41000.38100.39200.3920103,200
13 May 20240.39900.41000.38200.39000.390080,700
10 May 20240.40000.41300.39100.39800.398089,600
09 May 20240.40000.41900.38000.40700.407091,800
08 May 20240.41000.42000.38500.40000.400084,200
07 May 20240.42200.42600.40100.40500.405079,500
06 May 20240.40000.43000.39900.42200.422088,500
03 May 20240.44900.44900.39900.42100.421073,400
02 May 20240.40400.45000.39300.43000.430090,500
01 May 20240.42000.42000.39100.40000.400084,100
30 Apr 20240.40300.42500.39000.41100.4110210,800
29 Apr 20240.40400.44800.38400.42000.4200107,000
26 Apr 20240.38700.39800.36500.38300.3830116,500
25 Apr 20240.38500.40000.36000.38600.3860129,100
24 Apr 20240.42000.42700.39000.39500.395098,000
23 Apr 20240.41000.43000.39500.42500.4250131,700
22 Apr 20240.41000.41000.39000.39900.3990181,200
19 Apr 20240.40500.44000.39600.41700.4170128,800
18 Apr 20240.43000.43000.40100.41000.410084,100
17 Apr 20240.43100.44000.41600.43900.439070,100
16 Apr 20240.44000.44000.39200.42200.4220322,200
15 Apr 20240.48300.48300.43000.44200.4420204,200
12 Apr 20240.48000.49000.46000.47000.4700172,600
11 Apr 20240.52000.52000.48200.48800.4880109,200
10 Apr 20240.51000.51000.49000.50000.5000106,000
09 Apr 20240.51000.51500.48000.49000.4900104,000
08 Apr 20240.50000.54900.49000.50900.509081,800
05 Apr 20240.53700.54000.48000.50000.5000431,200
04 Apr 20240.57000.57000.53100.54800.548098,700
03 Apr 20240.57000.58000.52500.57100.5710141,900
02 Apr 20240.60000.60000.55000.56900.5690212,200
01 Apr 20240.59900.60000.57100.59900.5990114,200
28 Mar 20240.62100.62500.57200.57800.5780111,400
27 Mar 20240.61500.65000.59000.64000.6400204,400
26 Mar 20240.59000.63500.57000.62000.6200105,600
25 Mar 20240.60000.61000.57000.58200.582042,200
22 Mar 20240.59500.60800.57000.59800.598066,600
21 Mar 20240.61000.61000.57500.58200.582073,900
20 Mar 20240.60000.61000.57500.61000.610085,100
19 Mar 20240.61000.63000.56300.60200.6020137,600
18 Mar 20240.66000.68000.60000.61800.618094,800
15 Mar 20240.60100.61000.58000.60600.606056,300
14 Mar 20240.62200.62500.59000.61900.619071,300
13 Mar 20240.62000.65000.61500.64000.640041,700
12 Mar 20240.63600.63600.61000.61800.618031,000
11 Mar 20240.63400.63400.61500.61500.615043,700
08 Mar 20240.63700.65000.61000.63200.632035,000
07 Mar 20240.63200.65000.61000.62600.626036,500
06 Mar 20240.65000.67000.61000.65900.659013,600
05 Mar 20240.63000.63500.60000.61900.619054,500
04 Mar 20240.64300.67000.60000.64900.649054,100
01 Mar 20240.60100.67000.60000.65300.6530157,800
29 Feb 20240.60000.63700.59000.61800.6180105,500
28 Feb 20240.59200.62000.58000.60300.603049,200
27 Feb 20240.62000.63200.59200.60300.603040,800
26 Feb 20240.63000.64500.60000.61100.611052,400
23 Feb 20240.66000.66500.56100.62000.6200148,100
22 Feb 20240.70000.70000.65000.65500.655053,200
21 Feb 20240.70000.71000.69000.71000.7100106,300
20 Feb 20240.73800.75000.62700.70000.700078,300
16 Feb 20240.76000.76000.70600.75000.7500149,600
15 Feb 20240.72000.79000.67000.75900.7590215,400
14 Feb 20240.60000.75000.59000.74700.7470323,000
13 Feb 20240.60400.61000.57000.59100.591081,700
12 Feb 20240.60000.63000.58000.62300.6230131,300
09 Feb 20240.58300.59700.53700.59700.597085,900
08 Feb 20240.60000.61200.55000.58100.5810110,600
07 Feb 20240.62000.62000.59000.60700.607081,700
06 Feb 20240.60100.65000.59100.61900.619082,700
05 Feb 20240.65100.65500.58000.61000.610067,700
02 Feb 20240.59000.65000.57000.64800.6480108,000
01 Feb 20240.60500.60500.57500.58000.5800119,500
31 Jan 20240.65000.65500.60000.60500.6050110,200
30 Jan 20240.67300.69000.64000.65600.656039,300
29 Jan 20240.67000.69000.67000.68900.689025,600
26 Jan 20240.66000.68000.65000.67400.674012,400
25 Jan 20240.69000.69000.64100.64500.645046,000
24 Jan 20240.68000.70000.68000.69500.695025,300
23 Jan 20240.68000.69400.66500.67100.671022,600
22 Jan 20240.72500.72500.67100.69100.691038,900
19 Jan 20240.70700.71700.69500.71000.710025,600
18 Jan 20240.66000.73700.64000.71600.716057,900
17 Jan 20240.69000.69000.62100.65000.650098,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...