Burger Fuel Group Limited (NZE:BFG)
0.3200
0.00 (0.00%)
Oct 29, 2025, 4:43 PM NZST
Burger Fuel Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 760 |
| Oct 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 978 |
| Oct 3, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.08% | 2,304 |
| Oct 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 692 |
| Oct 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2,827 |
| Sep 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.99% | 1,152 |
| Sep 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.52% | 726 |
| Sep 26, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 4.76% | 31,400 |
| Sep 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 1,212 |
| Sep 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 514 |
| Sep 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 1,530 |
| Sep 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 1,148 |
| Sep 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 137 |
| Sep 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 230 |
| Sep 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 223 |
| Sep 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 3,471 |
| Sep 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 135 |
| Sep 12, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 1,966 |
| Sep 11, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.69% | 4,501 |
| Sep 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 131 |
| Sep 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 89 |
| Sep 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 478 |
| Sep 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.59% | 1,195 |
| Sep 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,069 |
| Sep 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,702 |
| Aug 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 150 |
| Aug 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 9 |
| Aug 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 4,350 |
| Aug 25, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 1,104 |
| Aug 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 516 |
| Aug 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 20, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 519 |
| Aug 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1,445 |