Burger Fuel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	1,781
Dec 17, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	378
Dec 16, 2025	0.34	0.34	0.34	0.34	0.34	-	267
Dec 15, 2025	0.35	0.35	0.34	0.34	0.34	-4.29%	1,906
Dec 12, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	4,898
Dec 11, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	221
Dec 10, 2025	0.34	0.34	0.34	0.34	0.34	-	99
Dec 9, 2025	0.34	0.34	0.34	0.34	0.34	-	274
Dec 8, 2025	0.34	0.34	0.34	0.34	0.34	-	442
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	242
Dec 3, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	508
Dec 2, 2025	0.34	0.35	0.34	0.35	0.35	-	739
Dec 1, 2025	0.33	0.35	0.33	0.35	0.35	6.15%	6,182
Nov 28, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	7,720
Nov 27, 2025	0.32	0.32	0.32	0.32	0.32	-	2,062
Nov 26, 2025	0.32	0.32	0.32	0.32	0.32	-	4,399
Nov 25, 2025	0.32	0.32	0.32	0.32	0.32	-	100
Nov 24, 2025	0.32	0.32	0.32	0.32	0.32	-	3,233
Nov 21, 2025	0.32	0.32	0.32	0.32	0.32	-	217
Nov 20, 2025	0.32	0.32	0.32	0.32	0.32	-	1,060
Nov 19, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	1,243
Nov 18, 2025	0.33	0.33	0.33	0.33	0.33	-	764
Nov 17, 2025	0.33	0.33	0.33	0.33	0.33	-	308
Nov 14, 2025	0.33	0.33	0.33	0.33	0.33	-	908
Nov 13, 2025	0.33	0.33	0.33	0.33	0.33	-	229
Nov 12, 2025	0.33	0.33	0.33	0.33	0.33	-	1,002
Nov 11, 2025	0.33	0.33	0.33	0.33	0.33	-	61
Nov 10, 2025	0.33	0.33	0.33	0.33	0.33	-	727
Nov 7, 2025	0.33	0.33	0.33	0.33	0.33	-	277
Nov 6, 2025	0.33	0.33	0.33	0.33	0.33	-	3,573
Nov 5, 2025	0.33	0.33	0.33	0.33	0.33	-	261
Nov 4, 2025	0.33	0.33	0.33	0.33	0.33	-	168
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	-	1,357
Oct 31, 2025	0.33	0.33	0.33	0.33	0.33	-	79
Oct 30, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	22,583
Oct 29, 2025	0.32	0.32	0.32	0.32	0.32	-	7,182
Oct 28, 2025	0.34	0.34	0.32	0.32	0.32	-5.88%	5,257
Oct 24, 2025	0.34	0.34	0.34	0.34	0.34	-	660
Oct 23, 2025	0.34	0.34	0.34	0.34	0.34	-	513
Oct 22, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	2,891
Oct 21, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	349
Oct 20, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	1,308
Oct 17, 2025	0.33	0.33	0.33	0.33	0.33	-	220
Oct 16, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	495
Oct 15, 2025	0.33	0.33	0.32	0.32	0.32	-4.48%	4,113
Oct 14, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	162
Oct 13, 2025	0.34	0.35	0.34	0.34	0.34	4.62%	31,437
Oct 10, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	1,910
Oct 9, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	5,145
Oct 8, 2025	0.32	0.32	0.32	0.32	0.32	-	117