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