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 |
Create an account or log in to view more rows.
$OPES getting this mare ready to run today
$OPES LFFGG
$OPES i hate money so im buying
$OPES Now I'm worried....
$OPES This stock is the golden ticket.
$OPES LFFGG
$OPES we finna be at the top yo
$OPES what time we going green?
$OPES Bears go home!
$OPES lmfao
lfg babies