Burger Fuel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	0.32	0.32	0.32	0.32	0.32	-	2,698
Aug 15, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 14, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 13, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Aug 12, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	168
Aug 11, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	1,007
Aug 8, 2025	0.31	0.31	0.31	0.31	0.31	-	1,007
Aug 7, 2025	0.31	0.31	0.31	0.31	0.31	-	279
Aug 6, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	8,466
Aug 5, 2025	0.33	0.33	0.31	0.31	0.31	-6.15%	796
Aug 4, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	7,372
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