Burger Fuel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.33	0.33	0.32	0.33	0.33	-	2,450
Jul 31, 2025	0.33	0.33	0.33	0.33	0.33	-	1,192
Jul 30, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	4,404
Jul 29, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	317
Jul 28, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	11,042
Jul 25, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	10,795
Jul 24, 2025	0.35	0.35	0.35	0.35	0.35	2.99%	421
Jul 23, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	3,971
Jul 22, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	15
Jul 21, 2025	0.34	0.34	0.34	0.34	0.34	-2.90%	1,930
Jul 18, 2025	0.35	0.35	0.35	0.35	0.35	-	267
Jul 17, 2025	0.35	0.35	0.35	0.35	0.35	2.99%	1,031
Jul 16, 2025	0.34	0.34	0.34	0.34	0.34	-2.90%	4,353
Jul 15, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	170
Jul 14, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	353
Jul 11, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	340
Jul 10, 2025	0.34	0.34	0.34	0.34	0.34	-	4,927
Jul 9, 2025	0.34	0.34	0.34	0.34	0.34	-	317
Jul 8, 2025	0.34	0.34	0.34	0.34	0.34	-	12,514
Jul 7, 2025	0.34	0.34	0.34	0.34	0.34	-	1,543
Jul 4, 2025	0.34	0.34	0.34	0.34	0.34	-	140
Jul 3, 2025	0.34	0.34	0.34	0.34	0.34	-1.45%	129
Jul 2, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	23,334
Jul 1, 2025	0.35	0.35	0.35	0.35	0.35	-	874
Jun 30, 2025	0.33	0.35	0.33	0.35	0.35	9.37%	14,096
Jun 27, 2025	0.32	0.32	0.32	0.32	0.32	-	52
Jun 26, 2025	0.30	0.32	0.30	0.32	0.32	8.47%	23,270
Jun 25, 2025	0.30	0.30	0.30	0.30	0.30	-	81
Jun 24, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	104
Jun 23, 2025	0.29	0.29	0.29	0.29	0.29	-5.00%	3,294
Jun 19, 2025	0.31	0.31	0.30	0.30	0.30	-6.25%	566
Jun 18, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jun 17, 2025	0.33	0.33	0.32	0.32	0.32	-5.88%	2,011
Jun 16, 2025	0.34	0.34	0.34	0.34	0.34	4.62%	1,836
Jun 13, 2025	0.33	0.33	0.33	0.33	0.33	4.84%	950
Jun 12, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jun 11, 2025	0.31	0.31	0.31	0.31	0.31	-	187
Jun 10, 2025	0.31	0.31	0.31	0.31	0.31	-	700
Jun 9, 2025	0.31	0.31	0.31	0.31	0.31	-	177
Jun 6, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	855
Jun 5, 2025	0.31	0.31	0.31	0.31	0.31	-4.69%	25,462
Jun 4, 2025	0.33	0.33	0.32	0.32	0.32	-5.88%	32,031
Jun 3, 2025	0.36	0.36	0.34	0.34	0.34	-5.56%	3,781
May 30, 2025	0.36	0.36	0.36	0.36	0.36	-	31,933
May 29, 2025	0.36	0.36	0.36	0.36	0.36	-	31,106
May 28, 2025	0.36	0.36	0.36	0.36	0.36	-	2,013
May 27, 2025	0.36	0.36	0.36	0.36	0.36	-	224
May 26, 2025	0.36	0.36	0.36	0.36	0.36	-	520
May 23, 2025	0.36	0.36	0.36	0.36	0.36	-	678
May 22, 2025	0.36	0.36	0.36	0.36	0.36	-	232