Canada markets closed

BurgerFi International, Inc. (BFI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.4220+0.0010 (+0.24%)
At close: 04:00PM EDT
0.4100 -0.01 (-2.84%)
After hours: 05:08PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.40000.43010.40000.42200.422088,451
May 03, 20240.44900.44900.39900.42100.421073,400
May 02, 20240.40400.45000.39300.43000.430090,500
May 01, 20240.42000.42000.39100.40000.400084,100
Apr 30, 20240.40300.42500.39000.41100.4110210,800
Apr 29, 20240.40400.44800.38400.42000.4200107,000
Apr 26, 20240.38700.39800.36500.38300.3830116,500
Apr 25, 20240.38500.40000.36000.38600.3860129,100
Apr 24, 20240.42000.42700.39000.39500.395098,000
Apr 23, 20240.41000.43000.39500.42500.4250131,700
Apr 22, 20240.41000.41000.39000.39900.3990181,200
Apr 19, 20240.40500.44000.39600.41700.4170128,800
Apr 18, 20240.43000.43000.40100.41000.410084,100
Apr 17, 20240.43100.44000.41600.43900.439070,100
Apr 16, 20240.44000.44000.39200.42200.4220322,200
Apr 15, 20240.48300.48300.43000.44200.4420204,200
Apr 12, 20240.48000.49000.46000.47000.4700172,600
Apr 11, 20240.52000.52000.48200.48800.4880109,200
Apr 10, 20240.51000.51000.49000.50000.5000106,000
Apr 09, 20240.51000.51500.48000.49000.4900104,000
Apr 08, 20240.50000.54900.49000.50900.509081,800
Apr 05, 20240.53700.54000.48000.50000.5000431,200
Apr 04, 20240.57000.57000.53100.54800.548098,700
Apr 03, 20240.57000.58000.52500.57100.5710141,900
Apr 02, 20240.60000.60000.55000.56900.5690212,200
Apr 01, 20240.59900.60000.57100.59900.5990114,200
Mar 28, 20240.62100.62500.57200.57800.5780111,400
Mar 27, 20240.61500.65000.59000.64000.6400204,400
Mar 26, 20240.59000.63500.57000.62000.6200105,600
Mar 25, 20240.60000.61000.57000.58200.582042,200
Mar 22, 20240.59500.60800.57000.59800.598066,600
Mar 21, 20240.61000.61000.57500.58200.582073,900
Mar 20, 20240.60000.61000.57500.61000.610085,100
Mar 19, 20240.61000.63000.56300.60200.6020137,600
Mar 18, 20240.66000.68000.60000.61800.618094,800
Mar 15, 20240.60100.61000.58000.60600.606056,300
Mar 14, 20240.62200.62500.59000.61900.619071,300
Mar 13, 20240.62000.65000.61500.64000.640041,700
Mar 12, 20240.63600.63600.61000.61800.618031,000
Mar 11, 20240.63400.63400.61500.61500.615043,700
Mar 08, 20240.63700.65000.61000.63200.632035,000
Mar 07, 20240.63200.65000.61000.62600.626036,500
Mar 06, 20240.65000.67000.61000.65900.659013,600
Mar 05, 20240.63000.63500.60000.61900.619054,500
Mar 04, 20240.64300.67000.60000.64900.649054,100
Mar 01, 20240.60100.67000.60000.65300.6530157,800
Feb 29, 20240.60000.63700.59000.61800.6180105,500
Feb 28, 20240.59200.62000.58000.60300.603049,200
Feb 27, 20240.62000.63200.59200.60300.603040,800
Feb 26, 20240.63000.64500.60000.61100.611052,400
Feb 23, 20240.66000.66500.56100.62000.6200148,100
Feb 22, 20240.70000.70000.65000.65500.655053,200
Feb 21, 20240.70000.71000.69000.71000.7100106,300
Feb 20, 20240.73800.75000.62700.70000.700078,300
Feb 16, 20240.76000.76000.70600.75000.7500149,600
Feb 15, 20240.72000.79000.67000.75900.7590215,400
Feb 14, 20240.60000.75000.59000.74700.7470323,000
Feb 13, 20240.60400.61000.57000.59100.591081,700
Feb 12, 20240.60000.63000.58000.62300.6230131,300
Feb 09, 20240.58300.59700.53700.59700.597085,900
Feb 08, 20240.60000.61200.55000.58100.5810110,600
Feb 07, 20240.62000.62000.59000.60700.607081,700
Feb 06, 20240.60100.65000.59100.61900.619082,700
Feb 05, 20240.65100.65500.58000.61000.610067,700
Feb 02, 20240.59000.65000.57000.64800.6480108,000
Feb 01, 20240.60500.60500.57500.58000.5800119,500
Jan 31, 20240.65000.65500.60000.60500.6050110,200
Jan 30, 20240.67300.69000.64000.65600.656039,300
Jan 29, 20240.67000.69000.67000.68900.689025,600
Jan 26, 20240.66000.68000.65000.67400.674012,400
Jan 25, 20240.69000.69000.64100.64500.645046,000
Jan 24, 20240.68000.70000.68000.69500.695025,300
Jan 23, 20240.68000.69400.66500.67100.671022,600
Jan 22, 20240.72500.72500.67100.69100.691038,900
Jan 19, 20240.70700.71700.69500.71000.710025,600
Jan 18, 20240.66000.73700.64000.71600.716057,900
Jan 17, 20240.69000.69000.62100.65000.650098,900
Jan 16, 20240.70000.74700.66000.69900.6990134,300
Jan 12, 20240.74500.75000.69200.71100.7110102,800
Jan 11, 20240.76900.77000.72700.74000.740092,800
Jan 10, 20240.78000.79000.75500.76500.765080,300
Jan 09, 20240.84000.84000.78000.78900.789094,800
Jan 08, 20240.79500.89200.78500.83000.8300110,800
Jan 05, 20240.77000.80000.77000.80000.800079,300
Jan 04, 20240.81600.82100.76000.79000.7900153,100
Jan 03, 20240.82000.82600.75200.77500.7750138,400
Jan 02, 20240.88000.88000.78600.81400.8140127,800
Dec 29, 20230.93000.93000.85000.86000.860098,800
Dec 28, 20230.95000.96000.91000.91700.9170114,600
Dec 27, 20230.86000.94400.85400.94000.940081,700
Dec 26, 20230.86000.88000.83000.87000.870063,200
Dec 22, 20230.83300.85000.82100.84300.843088,200
Dec 21, 20230.86000.92000.82500.84800.848098,200
Dec 20, 20230.85000.87500.84000.86500.865078,000
Dec 19, 20230.88000.89000.84000.86900.8690129,200
Dec 18, 20230.89000.91000.86500.88900.889095,800
Dec 15, 20230.96000.97000.88500.89000.890085,500
Dec 14, 20230.93001.00000.91000.95000.950076,300
Dec 13, 20230.90000.94500.88000.93000.930076,300
Dec 12, 20230.95500.95500.90000.90500.9050113,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...