Burgerfi International Inc (BFI) Historical Stock Data
0.08 ↑0.00 (0.00%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BFI is down -4.73% a day on average. There have been 8 days where Burgerfi International Inc closed green and 22 days where BFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-20 | 0.12 | 0.08 | ↓$0.03 (-29.30%) | 0.08 | 0.13 | 15M |
| 2024-09-19 | 0.15 | 0.15 | ↓$0.01 (-3.83%) | 0.14 | 0.17 | 5.10M |
| 2024-09-18 | 0.18 | 0.17 | ↓$0.01 (-7.08%) | 0.15 | 0.22 | 16.48M |
| 2024-09-17 | 0.28 | 0.23 | ↓$0.05 (-17.37%) | 0.19 | 0.33 | 260.19M |
| 2024-09-16 | 0.17 | 0.12 | ↓$0.05 (-27.63%) | 0.12 | 0.17 | 5.92M |
| 2024-09-13 | 0.15 | 0.13 | ↓$0.01 (-9.45%) | 0.13 | 0.17 | 2.70M |
| 2024-09-12 | 0.13 | 0.16 | ↑$0.03 (21.54%) | 0.12 | 0.17 | 5.74M |
| 2024-09-11 | 0.16 | 0.14 | ↓$0.02 (-12.07%) | 0.14 | 0.16 | 5.63M |
| 2024-09-10 | 0.17 | 0.18 | ↑$0.01 (7.00%) | 0.17 | 0.19 | 609.22K |
| 2024-09-09 | 0.17 | 0.19 | ↑$0.01 (8.61%) | 0.17 | 0.19 | 1.26M |
| 2024-09-06 | 0.20 | 0.17 | ↓$0.03 (-15.38%) | 0.16 | 0.20 | 4.18M |
| 2024-09-05 | 0.14 | 0.18 | ↑$0.04 (30.00%) | 0.14 | 0.19 | 8.63M |
| 2024-09-04 | 0.14 | 0.14 | ↑$0.00 (2.50%) | 0.14 | 0.15 | 790.81K |
| 2024-09-03 | 0.15 | 0.14 | ↓$0.02 (-10.16%) | 0.14 | 0.15 | 639.51K |
| 2024-08-30 | 0.17 | 0.15 | ↓$0.01 (-7.89%) | 0.15 | 0.17 | 773.43K |
| 2024-08-29 | 0.18 | 0.16 | ↓$0.02 (-10.26%) | 0.14 | 0.19 | 1.84M |
| 2024-08-28 | 0.19 | 0.18 | ↓$0.02 (-8.22%) | 0.17 | 0.20 | 1.12M |
| 2024-08-27 | 0.22 | 0.18 | ↓$0.04 (-17.28%) | 0.18 | 0.22 | 1.75M |
| 2024-08-26 | 0.21 | 0.21 | ↓$0.00 (-0.43%) | 0.20 | 0.23 | 1.75M |
| 2024-08-23 | 0.22 | 0.20 | ↓$0.03 (-12.75%) | 0.20 | 0.22 | 1.50M |
| 2024-08-21 | 0.22 | 0.22 | ↓$0.00 (-0.59%) | 0.21 | 0.24 | 1.31M |
| 2024-08-20 | 0.28 | 0.23 | ↓$0.05 (-18.63%) | 0.21 | 0.30 | 2.28M |
| 2024-08-19 | 0.35 | 0.33 | ↓$0.02 (-5.85%) | 0.31 | 0.35 | 874.58K |
| 2024-08-16 | 0.38 | 0.36 | ↓$0.02 (-4.20%) | 0.36 | 0.40 | 313.98K |
| 2024-08-15 | 0.38 | 0.38 | ↓$0.00 (-0.47%) | 0.37 | 0.41 | 1.13M |
| 2024-08-14 | 0.37 | 0.38 | ↑$0.01 (2.17%) | 0.36 | 0.38 | 368.36K |
| 2024-08-13 | 0.38 | 0.37 | ↓$0.01 (-2.11%) | 0.35 | 0.38 | 536.28K |
| 2024-08-12 | 0.38 | 0.38 | ↑$0.01 (1.33%) | 0.36 | 0.39 | 542.89K |
| 2024-08-09 | 0.34 | 0.36 | ↑$0.02 (6.40%) | 0.34 | 0.41 | 1.54M |
| 2024-08-08 | 0.33 | 0.33 | ↓$0.00 (-0.60%) | 0.32 | 0.36 | 0.92M |
Create an account or log in to view more rows.
$BFI HOLDING LONG AND STRONG!!!
$BFI lets see if it can hold the line
$BFI It's happening!
$BFI NOT SELLING.
$BFI going green
$BFI Longs will be rewarded handsomely
$BFI the bulls in here
$BFI just bought a half position.
$BFI why is this not moving lol
$BFI wow you bulls are losers