Burger Fuel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.35	0.35	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
Aug 10, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	3,231
Aug 7, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	208
Aug 6, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	4,244
Aug 5, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	3,529
Aug 4, 2026	0.35	0.35	0.35	0.35	0.35	-	31
Aug 3, 2026	0.35	0.35	0.35	0.35	0.35	-	687
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