Burger Fuel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	3,500
May 19, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	3,990
May 18, 2026	0.32	0.32	0.32	0.32	0.32	-	2,578
May 15, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	745
May 14, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	1,569
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