BurgerFi International LLC (OPES) Historical Stock Data

Historical Data

In the past 30 trading days, OPES is up 0.36% a day on average. There have been 13 days where BurgerFi International LLC closed green and 17 days where OPES closed red.

Date	Open	Close	Change	Low	High	Volume
2021-02-17	16.37	15.83	↓$0.54 (-3.30%)	15.40	16.40	531.39K
2021-02-16	16.66	16.22	↓$0.44 (-2.64%)	15.44	16.80	574.20K
2021-02-12	15.65	16.38	↑$0.73 (4.66%)	15.51	16.71	492.56K
2021-02-11	15.00	15.55	↑$0.55 (3.67%)	14.81	16.14	372.66K
2021-02-10	15.70	15.16	↓$0.54 (-3.44%)	14.80	15.70	612.67K
2021-02-09	15.20	15.68	↑$0.48 (3.16%)	14.73	15.77	721.15K
2021-02-08	14.41	15.15	↑$0.74 (5.14%)	14.26	15.51	706.10K
2021-02-05	13.05	14.43	↑$1.38 (10.57%)	13.05	14.67	0.99M
2021-02-04	12.75	12.83	↑$0.08 (0.63%)	12.50	13.01	344.74K
2021-02-03	12.75	12.59	↓$0.16 (-1.25%)	12.36	12.78	418.66K
2021-02-02	12.50	12.74	↑$0.24 (1.92%)	12.26	12.99	454.73K
2021-02-01	12.31	12.36	↑$0.05 (0.41%)	11.80	12.45	690.61K
2021-01-29	12.94	12.17	↓$0.77 (-5.95%)	11.85	12.95	873.80K
2021-01-28	12.95	13.08	↑$0.13 (1.00%)	12.76	13.30	361.19K
2021-01-27	12.51	13.01	↑$0.50 (4.00%)	12.41	13.27	617.40K
2021-01-26	13.03	12.85	↓$0.18 (-1.38%)	12.70	13.25	467.75K
2021-01-25	13.25	12.81	↓$0.44 (-3.32%)	12.52	13.57	484.37K
2021-01-22	13.40	13.36	↓$0.04 (-0.30%)	13.23	13.73	450.96K
2021-01-21	13.81	13.53	↓$0.28 (-2.03%)	13.33	13.89	558.63K
2021-01-20	13.64	13.70	↑$0.06 (0.44%)	13.30	13.83	401.90K
2021-01-19	13.80	13.65	↓$0.15 (-1.09%)	13.36	13.99	505.67K
2021-01-15	13.50	13.39	↓$0.11 (-0.81%)	13.18	13.63	315.62K
2021-01-14	13.80	13.50	↓$0.30 (-2.17%)	13.45	13.89	377.71K
2021-01-13	12.90	13.80	↑$0.90 (6.98%)	12.85	14.14	507.91K
2021-01-12	12.99	12.86	↓$0.13 (-1.00%)	12.79	13.12	184.04K
2021-01-11	13.05	12.85	↓$0.20 (-1.53%)	12.85	13.26	327.17K
2021-01-08	13.50	13.16	↓$0.34 (-2.52%)	13.09	13.60	232.70K
2021-01-07	13.89	13.40	↓$0.49 (-3.53%)	13.22	13.89	250.87K
2021-01-06	13.89	13.55	↓$0.34 (-2.45%)	13.28	14.14	452.30K
2021-01-05	13.20	14.10	↑$0.90 (6.82%)	13.03	14.18	542.36K