Skip to main content
BurgerFi International, Inc. (BFICQ)
OTCMKTS · Delayed Price · Currency is USD
0.0351
+0.0098 (38.74%)
Sep 26, 2024, 3:14 PM EDT

Historical Data

DateOpenHighLowCloseChangeVolume
Sep 26, 20240.030.050.030.0438.34%362,461
Sep 25, 20240.030.030.030.03-15.67%505,331
Sep 24, 20240.050.050.020.03-40.00%2,162,000
Sep 23, 20240.040.080.040.05-39.76%3,120,200
Sep 20, 20240.120.130.080.08-43.92%15,054,400
Sep 19, 20240.150.170.140.15-13.45%5,124,200
Sep 18, 20240.180.220.150.17-26.92%16,561,200
Sep 17, 20240.280.330.190.2393.39%260,804,200
Sep 16, 20240.170.170.120.12-7.63%6,027,600
Sep 13, 20240.150.170.130.13-17.09%2,702,500
Sep 12, 20240.130.170.120.1611.27%5,746,600
Sep 11, 20240.160.160.140.14-21.98%5,689,500
Sep 10, 20240.170.190.170.18-3.19%609,700
Sep 9, 20240.170.190.170.1913.94%1,267,500
Sep 6, 20240.200.200.160.17-9.34%4,181,500
Sep 5, 20240.140.200.140.1826.39%9,317,600
Sep 4, 20240.140.150.140.145.11%792,000
Sep 3, 20240.150.150.140.14-11.04%640,500
Aug 30, 20240.170.170.150.15-4.35%775,000
Aug 29, 20240.180.190.140.16-8.52%1,862,400
Aug 28, 20240.190.200.170.18-4.86%1,117,800
Aug 27, 20240.220.220.180.19-11.48%1,748,500
Aug 26, 20240.210.230.200.217.18%1,753,300
Aug 23, 20240.220.220.200.20-12.95%1,500,100
Aug 22, 20240.220.240.220.222.28%932,200
Aug 21, 20240.220.240.210.22-5.19%1,312,200
Aug 20, 20240.280.300.210.23-29.57%2,280,900
Aug 19, 20240.350.350.310.33-10.14%877,900
Aug 16, 20240.380.400.360.37-4.45%321,100
Aug 15, 20240.380.410.370.381.60%1,126,600
Aug 14, 20240.370.380.360.381.08%377,500
Aug 13, 20240.380.380.350.37-2.11%542,800
Aug 12, 20240.380.390.360.384.40%545,300
Aug 9, 20240.340.410.340.3610.30%1,539,500
Aug 8, 20240.330.360.320.33-0.90%918,600
Aug 7, 20240.410.410.320.33-16.96%1,279,000
Aug 6, 20240.420.430.380.401.52%1,210,100
Aug 5, 20240.350.460.340.40-12.42%2,121,200
Aug 2, 20240.510.540.420.45-10.52%4,195,300
Aug 1, 20240.640.650.460.50-10.80%12,836,000
Jul 31, 20240.540.790.540.570.89%36,975,700
Jul 30, 20240.440.650.400.5619.15%25,394,100
Jul 29, 20240.480.550.410.4711.64%37,035,600
Jul 26, 20240.340.770.290.4297.65%313,590,900
Jul 25, 20240.200.230.200.215.45%18,708,600
Jul 24, 20240.200.210.200.20-6.91%244,700
Jul 23, 20240.200.260.190.228.50%1,730,200
Jul 22, 20240.200.210.190.20-0.50%135,900
Jul 19, 20240.210.210.200.20-6.07%110,700
Jul 18, 20240.210.220.210.210.47%161,700
Jul 17, 20240.210.230.200.212.90%365,500
Jul 16, 20240.200.210.190.217.25%516,800
Jul 15, 20240.200.210.180.190.52%494,500
Jul 12, 20240.190.200.180.19-249,700
Jul 11, 20240.200.200.180.196.08%215,400
Jul 10, 20240.180.190.180.180.56%144,600
Jul 9, 20240.190.190.180.18-2.70%162,300
Jul 8, 20240.180.190.180.192.78%186,200
Jul 5, 20240.180.190.180.18-1.64%273,000
Jul 3, 20240.170.200.160.187.65%251,600
Jul 2, 20240.170.180.170.17-2.30%235,300
Jul 1, 20240.200.210.160.17-14.29%955,600
Jun 28, 20240.210.220.200.20-6.45%190,000
Jun 27, 20240.210.230.200.222.36%176,300
Jun 26, 20240.220.230.180.21-7.42%341,700
Jun 25, 20240.240.240.210.23-4.58%128,000
Jun 24, 20240.240.240.210.244.35%213,200
Jun 21, 20240.200.240.200.2310.05%902,900
Jun 20, 20240.240.240.130.21-12.55%1,255,000
Jun 18, 20240.250.250.230.24-1.65%230,600
Jun 17, 20240.250.270.240.24-3.19%136,800
Jun 14, 20240.240.270.230.254.58%167,800
Jun 13, 20240.260.260.230.24-4.38%151,900
Jun 12, 20240.250.260.240.250.80%277,000
Jun 11, 20240.240.250.230.255.51%336,000
Jun 10, 20240.250.250.240.24-262,200
Jun 7, 20240.260.260.220.24-10.94%488,600
Jun 6, 20240.270.290.250.27-1.49%723,400
Jun 5, 20240.300.300.250.27-12.38%527,700
Jun 4, 20240.340.340.280.31-4.95%287,500
Jun 3, 20240.370.370.320.32-5.83%306,700
May 31, 20240.380.380.340.34-4.99%323,800
May 30, 20240.360.380.340.361.12%985,500
May 29, 20240.380.390.350.36-8.23%95,600
May 28, 20240.390.390.350.391.04%198,800
May 24, 20240.380.390.370.392.39%82,000
May 23, 20240.400.400.370.38-3.84%105,000
May 22, 20240.380.400.370.394.27%118,400
May 21, 20240.390.390.370.38-1.83%136,300
May 20, 20240.380.390.370.38-3.05%134,900
May 17, 20240.400.410.380.39-1.75%124,000
May 16, 20240.400.410.390.40-1.47%75,200
May 15, 20240.380.410.380.413.83%80,800
May 14, 20240.400.410.380.390.51%103,200
May 13, 20240.400.410.380.39-2.01%80,700
May 10, 20240.400.410.390.40-2.21%89,600
May 9, 20240.400.420.380.411.75%91,800
May 8, 20240.410.420.390.40-1.23%84,200
May 7, 20240.420.430.400.41-4.03%79,500
May 6, 20240.400.430.400.420.24%88,500