Burger Fuel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	3,606
May 12, 2026	0.32	0.32	0.32	0.32	0.32	-	410
May 11, 2026	0.32	0.32	0.32	0.32	0.32	-	5,870
May 8, 2026	0.32	0.32	0.32	0.32	0.32	-	364
May 7, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	1,221
May 6, 2026	0.33	0.33	0.33	0.33	0.33	-	307
May 5, 2026	0.33	0.33	0.33	0.33	0.33	-	176
May 4, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	365
May 1, 2026	0.34	0.34	0.34	0.34	0.34	-	31
Apr 30, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	550
Apr 29, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	233
Apr 28, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	1,306
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	152
Apr 22, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	4,145
Apr 21, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	71
Apr 20, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	189
Apr 17, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	45
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	-	157
Apr 15, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	1,099
Apr 13, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	914
Apr 9, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	1,955
Apr 8, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	14,070
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	2,588
Apr 2, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	1,059
Apr 1, 2026	0.30	0.30	0.30	0.30	0.30	-	30,159
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-	209
Mar 30, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	23,444
Mar 27, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	1,179
Mar 26, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	2,476
Mar 25, 2026	0.33	0.33	0.33	0.33	0.33	-	571
Mar 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	677
Mar 19, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	4,053
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	2.99%	1,390
Mar 17, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	2,486
Mar 16, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	2,278
Mar 12, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	2,415
Mar 11, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	618
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	-	2,346
Mar 9, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	229
Mar 6, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	13,037
Mar 5, 2026	0.34	0.35	0.34	0.35	0.35	-	2,134
Mar 4, 2026	0.34	0.35	0.34	0.35	0.35	-	1,627
Mar 3, 2026	0.35	0.35	0.35	0.35	0.35	-	200
Mar 2, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	590
Feb 27, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	235
Feb 26, 2026	0.35	0.35	0.35	0.35	0.35	2.99%	762
Feb 24, 2026	0.34	0.34	0.34	0.34	0.34	-	147
Feb 23, 2026	0.34	0.34	0.34	0.34	0.34	-4.29%	1,153
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