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