Burger Fuel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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