BurgerFi International, Inc. (BFICQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0001
0.00 (0.00%)
Dec 24, 2024, 4:00 PM EST
BurgerFi International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 0 | 0 | 0 | 0 | 0 | - | 92,172 |
| Dec 24, 2024 | 0 | 0 | 0 | 0 | 0 | - | 703 |
| Dec 23, 2024 | 0 | 0 | 0 | 0 | 0 | -100.00% | 47,438 |
| Dec 20, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 14,681 |
| Dec 19, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 11,674 |
| Dec 18, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 66,609 |
| Dec 17, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,473 |
| Dec 16, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 43,518 |
| Dec 13, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,663 |
| Dec 12, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 350,819 |
| Dec 11, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7,149 |
| Dec 10, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 35,328 |
| Dec 9, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 24,522 |
| Dec 6, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 14,795 |
| Dec 5, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 61,789 |
| Dec 4, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 34,225 |
| Dec 3, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 12,208 |
| Dec 2, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,749 |
| Nov 29, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -90.91% | 93,761 |
| Nov 27, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 1.00% | 12,120 |
| Nov 26, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.00% | 5,045 |
| Nov 25, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 900.00% | 2,466 |
| Nov 22, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 182 |
| Nov 21, 2024 | 0.00 | 0.00 | 0 | 0 | 0 | -100.00% | 44,528 |
| Nov 20, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,192 |
| Nov 19, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.00% | 128 |
| Nov 18, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 40,114 |
| Nov 15, 2024 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | - | 15,507 |
| Nov 14, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 900.00% | 1,073 |
| Nov 13, 2024 | 0 | 0.00 | 0 | 0.00 | 0.00 | -97.87% | 56,169 |
| Nov 12, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 4.00% | 94,215 |
| Nov 11, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,194 |
| Nov 8, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -90.00% | 30,694 |
| Nov 7, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 900.00% | 46,841 |
| Nov 6, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 8,357 |
| Nov 5, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 20,302 |
| Nov 4, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 18,547 |
| Nov 1, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 37,502 |
| Oct 31, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -98.95% | 39,989 |
| Oct 30, 2024 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 4.00% | 6,122 |
| Oct 29, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 688 |
| Oct 28, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -96.77% | 16,216 |
| Oct 25, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 55.00% | 5,538 |
| Oct 24, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 39,982 |
| Oct 23, 2024 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19,072 |
| Oct 22, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 400.00% | 15,352 |
| Oct 21, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 30,677 |
| Oct 18, 2024 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -97.92% | 450 |
| Oct 17, 2024 | 0.00 | 0.02 | 0.00 | 0.01 | 0.01 | -38.06% | 8,985 |
| Oct 16, 2024 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -46.37% | 385,700 |
| Oct 15, 2024 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | -3.67% | 218,337 |
| Oct 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.41% | 141,662 |
| Oct 11, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 8.73% | 158,901 |
| Oct 10, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.61% | 15,533 |
| Oct 9, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -12.29% | 57,097 |
| Oct 8, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.69% | 48,775 |
| Oct 7, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 55,714 |
| Oct 4, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.41% | 197,693 |
| Oct 3, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.33% | 137,295 |
| Oct 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.32% | 101,785 |
| Oct 1, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.56% | 315,489 |
| Sep 30, 2024 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 19.60% | 373,661 |
| Sep 27, 2024 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -14.00% | 555,324 |
| Sep 26, 2024 | 0.03 | 0.05 | 0.02 | 0.04 | 0.04 | 37.25% | 919,152 |
| Sep 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.72% | 678,352 |
| Sep 24, 2024 | 0.05 | 0.05 | 0.02 | 0.03 | 0.03 | -40.20% | 2,162,028 |
| Sep 23, 2024 | 0.04 | 0.08 | 0.04 | 0.05 | 0.05 | -39.76% | 3,120,156 |
| Sep 20, 2024 | 0.12 | 0.13 | 0.08 | 0.08 | 0.08 | -43.96% | 15,054,439 |
| Sep 19, 2024 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -13.14% | 5,124,180 |
| Sep 18, 2024 | 0.18 | 0.22 | 0.15 | 0.17 | 0.17 | -26.98% | 16,561,230 |
| Sep 17, 2024 | 0.28 | 0.33 | 0.19 | 0.23 | 0.23 | 92.98% | 260,804,173 |
| Sep 16, 2024 | 0.17 | 0.17 | 0.12 | 0.12 | 0.12 | -7.84% | 6,027,644 |
| Sep 13, 2024 | 0.15 | 0.17 | 0.13 | 0.13 | 0.13 | -16.90% | 2,702,457 |
| Sep 12, 2024 | 0.13 | 0.17 | 0.12 | 0.16 | 0.16 | 11.27% | 5,746,625 |
| Sep 11, 2024 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -21.94% | 5,689,472 |
| Sep 10, 2024 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | -3.19% | 609,716 |
| Sep 9, 2024 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 13.88% | 1,267,453 |
| Sep 6, 2024 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -9.34% | 4,181,524 |
| Sep 5, 2024 | 0.14 | 0.19 | 0.14 | 0.18 | 0.18 | 26.83% | 9,317,587 |
| Sep 4, 2024 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 4.74% | 784,357 |
| Sep 3, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -11.15% | 640,486 |
| Aug 30, 2024 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -4.22% | 774,963 |
| Aug 29, 2024 | 0.18 | 0.19 | 0.14 | 0.16 | 0.16 | -8.68% | 1,862,404 |
| Aug 28, 2024 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -4.60% | 1,117,809 |
| Aug 27, 2024 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -11.54% | 1,748,465 |
| Aug 26, 2024 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | 7.07% | 1,753,317 |
| Aug 23, 2024 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -13.06% | 1,500,099 |
| Aug 22, 2024 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | 2.61% | 932,153 |
| Aug 21, 2024 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -5.37% | 1,312,226 |
| Aug 20, 2024 | 0.28 | 0.30 | 0.21 | 0.23 | 0.23 | -29.61% | 2,280,927 |
| Aug 19, 2024 | 0.35 | 0.35 | 0.31 | 0.33 | 0.33 | -9.98% | 877,872 |
| Aug 16, 2024 | 0.38 | 0.40 | 0.36 | 0.36 | 0.36 | -4.58% | 321,126 |
| Aug 15, 2024 | 0.38 | 0.41 | 0.37 | 0.38 | 0.38 | 1.65% | 1,126,638 |
| Aug 14, 2024 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 1.08% | 377,488 |
| Aug 13, 2024 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -2.11% | 542,830 |
| Aug 12, 2024 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | 4.42% | 545,275 |
| Aug 9, 2024 | 0.34 | 0.41 | 0.34 | 0.36 | 0.36 | 10.14% | 1,539,490 |
| Aug 8, 2024 | 0.33 | 0.36 | 0.32 | 0.33 | 0.33 | -0.72% | 918,608 |
| Aug 7, 2024 | 0.41 | 0.41 | 0.32 | 0.33 | 0.33 | -16.97% | 1,278,975 |
| Aug 6, 2024 | 0.42 | 0.43 | 0.38 | 0.40 | 0.40 | 1.60% | 1,210,088 |