Burger Fuel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.35	0.35	0.35	0.35	0.35	-	27,157
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	278
Feb 18, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	389
Feb 17, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	4,069
Feb 16, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	212
Feb 13, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	391
Feb 12, 2026	0.36	0.36	0.36	0.36	0.36	2.90%	554
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	64
Feb 9, 2026	0.35	0.35	0.35	0.35	0.35	4.48%	1,428
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-	7
Feb 3, 2026	0.36	0.36	0.34	0.34	0.34	-6.94%	8,240
Feb 2, 2026	0.36	0.36	0.36	0.36	0.36	-	2,937
Jan 30, 2026	0.35	0.36	0.35	0.36	0.36	5.88%	21,377
Jan 29, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	162
Jan 28, 2026	0.34	0.34	0.34	0.34	0.34	-	153
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-	956
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	-	113
Jan 22, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	1,675
Jan 21, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	6,068
Jan 20, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	10,519
Jan 19, 2026	0.36	0.36	0.36	0.36	0.36	-	506
Jan 16, 2026	0.36	0.36	0.36	0.36	0.36	-	5,681
Jan 15, 2026	0.36	0.36	0.36	0.36	0.36	-	51,516
Jan 14, 2026	0.36	0.36	0.36	0.36	0.36	-	1,779
Jan 13, 2026	0.35	0.36	0.35	0.36	0.36	5.88%	4,517
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	27
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	-	893
Jan 8, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	562
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	-	1,596
Jan 6, 2026	0.33	0.33	0.33	0.33	0.33	-	574
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	-	1,921
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	-	781
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	-	3,268
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	-	645
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-	264
Dec 22, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	598
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