Burger Fuel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.38	0.38	0.38	0.38	0.38	-1.32%	134
Oct 22, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	27
Oct 21, 2026	0.39	0.39	0.39	0.39	0.39	-	396
Oct 20, 2026	0.35	0.39	0.35	0.39	0.39	13.24%	44,175
Oct 19, 2026	0.34	0.34	0.34	0.34	0.34	-	2,367
Oct 16, 2026	0.34	0.34	0.34	0.34	0.34	-	1,719
Oct 15, 2026	0.36	0.36	0.34	0.34	0.34	-2.86%	1,648
Oct 14, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	14,240
Oct 13, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	485
Oct 12, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	1,480
Oct 9, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	68
Oct 8, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	268
Oct 5, 2026	0.34	0.34	0.34	0.34	0.34	-	892
Oct 2, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	9,939
Oct 1, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	145
Sep 30, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	4,140
Sep 29, 2026	0.35	0.35	0.35	0.35	0.35	-	148
Sep 28, 2026	0.35	0.35	0.35	0.35	0.35	-	796
Sep 25, 2026	0.34	0.35	0.34	0.35	0.35	6.06%	22,309
Sep 24, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	325
Sep 23, 2026	0.33	0.34	0.33	0.34	0.34	-	14,785
Sep 22, 2026	0.34	0.34	0.34	0.34	0.34	-	51
Sep 21, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	8,963
Sep 18, 2026	0.33	0.34	0.33	0.34	0.34	4.69%	438
Sep 17, 2026	0.34	0.34	0.32	0.32	0.32	-7.25%	1,516
Sep 16, 2026	0.35	0.35	0.35	0.35	0.35	-	136
Sep 15, 2026	0.35	0.35	0.35	0.35	0.35	-	29
Sep 14, 2026	0.35	0.35	0.35	0.35	0.35	-	802
Sep 11, 2026	0.35	0.35	0.35	0.35	0.35	-	162
Sep 10, 2026	0.35	0.35	0.34	0.35	0.35	2.99%	1,309
Sep 9, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	39
Sep 8, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	77
Sep 7, 2026	0.35	0.35	0.35	0.35	0.35	-	404
Sep 4, 2026	0.35	0.35	0.35	0.35	0.35	-	391
Sep 3, 2026	0.35	0.35	0.34	0.35	0.35	-	994
Sep 2, 2026	0.33	0.35	0.33	0.35	0.35	6.15%	540
Aug 31, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	3,098
Aug 28, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	597
Aug 27, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	2,734
Aug 25, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	704
Aug 24, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	70
Aug 21, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	406
Aug 20, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	1,678
Aug 19, 2026	0.33	0.33	0.32	0.32	0.32	-4.48%	7,558
Aug 18, 2026	0.34	0.35	0.34	0.34	0.34	-2.90%	408
Aug 17, 2026	0.35	0.35	0.35	0.35	0.35	-	620
Aug 14, 2026	0.35	0.35	0.35	0.35	0.35	-	1,260
Aug 13, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	699
Aug 12, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	1,485
Aug 11, 2026	0.34	0.35	0.34	0.35	0.35	4.55%	690