Burger Fuel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 2, 2026	0.35	0.35	0.35	0.35	-	-	425
Jul 31, 2026	0.35	0.35	0.35	0.35	0.35	-	3,943
Jul 30, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	3,780
Jul 29, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	124
Jul 28, 2026	0.35	0.35	0.35	0.35	0.35	-	294
Jul 27, 2026	0.35	0.35	0.35	0.35	0.35	-	291
Jul 24, 2026	0.35	0.36	0.35	0.35	0.35	2.94%	13,616
Jul 23, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	191
Jul 22, 2026	0.35	0.35	0.35	0.35	0.35	-	134
Jul 21, 2026	0.35	0.35	0.35	0.35	0.35	-	147
Jul 20, 2026	0.35	0.35	0.35	0.35	0.35	-	1,836
Jul 17, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	1,684
Jul 16, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	7,733
Jul 15, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	96
Jul 14, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	727
Jul 13, 2026	0.33	0.33	0.33	0.33	0.33	-	906
Jul 9, 2026	0.33	0.33	0.33	0.33	0.33	-	234
Jul 8, 2026	0.35	0.35	0.33	0.33	0.33	-5.71%	2,786
Jul 7, 2026	0.35	0.35	0.34	0.35	0.35	-	711
Jul 6, 2026	0.34	0.35	0.34	0.35	0.35	7.69%	4,449
Jul 2, 2026	0.33	0.33	0.33	0.33	0.33	-	2,819
Jul 1, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	91
Jun 30, 2026	0.34	0.34	0.33	0.34	0.34	1.52%	10,936
Jun 29, 2026	0.33	0.33	0.33	0.33	0.33	-	1,425
Jun 26, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	43
Jun 25, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	457
Jun 24, 2026	0.33	0.33	0.33	0.33	0.33	-	204
Jun 23, 2026	0.33	0.33	0.33	0.33	0.33	-	382
Jun 22, 2026	0.33	0.33	0.33	0.33	0.33	-	352
Jun 19, 2026	0.33	0.33	0.32	0.33	0.33	-	6,011
Jun 18, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	33,899
Jun 17, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	2,093
Jun 16, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	2,825
Jun 15, 2026	0.33	0.33	0.33	0.33	0.33	-	507
Jun 12, 2026	0.33	0.33	0.33	0.33	0.33	-	106
Jun 11, 2026	0.33	0.33	0.33	0.33	0.33	-	2,286
Jun 10, 2026	0.33	0.33	0.33	0.33	0.33	-	189
Jun 9, 2026	0.33	0.33	0.33	0.33	0.33	-	1,256
Jun 8, 2026	0.33	0.33	0.33	0.33	0.33	-	328
Jun 5, 2026	0.33	0.33	0.33	0.33	0.33	1.56%	5,011
Jun 4, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	7,108
Jun 3, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	8,574
Jun 2, 2026	0.31	0.31	0.31	0.31	0.31	-	160
May 29, 2026	0.31	0.31	0.31	0.31	0.31	-	125
May 28, 2026	0.31	0.31	0.31	0.31	0.31	-	129
May 27, 2026	0.31	0.31	0.31	0.31	0.31	-	67
May 26, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	1,463
May 25, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	3,447
May 22, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	75
May 21, 2026	0.31	0.31	0.31	0.31	0.31	-	4,925