Dark

BFI
BurgerFi International, Inc. Common Stock
stock NASDAQ

Inactive

Sep 20, 2024

0.0830USD-43.957%(-0.0651)14,847,599

Pre-market

0.00USD-100.000%(-0.15)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-20	0.11740	0.127700	0.083000	0.083000	-43.957%	14,847,599	0.000%
2024-09-19	0.15400	0.165000	0.142900	0.148100	-13.138%	5,124,180	-43.957%
2024-09-18	0.18350	0.219900	0.150800	0.170500	-26.981%	16,561,230	-51.320%
2024-09-17	0.28260	0.328000	0.185100	0.233500	+92.975%	260,804,173	-64.454%
2024-09-16	0.16720	0.167700	0.120000	0.121000	-7.845%	6,027,644	-31.405%
2024-09-13	0.14500	0.169900	0.130000	0.131300	-16.899%	2,702,457	-36.786%
2024-09-12	0.13000	0.165100	0.121100	0.158000	+11.268%	5,746,625	-47.468%
2024-09-11	0.16150	0.162600	0.140000	0.142000	-21.935%	5,689,472	-41.549%
2024-09-10	0.17000	0.190500	0.165500	0.181900	-3.193%	609,716	-54.371%
2024-09-09	0.17300	0.191000	0.170100	0.187900	+13.879%	1,267,453	-55.828%
2024-09-06	0.19500	0.200000	0.163100	0.165000	-9.341%	4,181,524	-49.697%
2024-09-05	0.14000	0.194900	0.140000	0.182000	+26.829%	9,317,587	-54.396%
2024-09-04	0.14000	0.146000	0.137000	0.143500	+4.745%	792,018	-42.160%
2024-09-03	0.15250	0.154100	0.135100	0.137000	-11.154%	640,486	-39.416%
2024-08-30	0.16740	0.167400	0.150100	0.154200	-4.224%	774,963	-46.174%
2024-08-29	0.17940	0.187800	0.137900	0.161000	-8.678%	1,862,404	-48.447%
2024-08-28	0.19210	0.200000	0.170100	0.176300	-4.600%	1,117,809	-52.921%
2024-08-27	0.22340	0.223400	0.180500	0.184800	-11.537%	1,748,465	-55.087%
2024-08-26	0.20980	0.227600	0.202400	0.208900	+7.073%	1,753,317	-60.268%
2024-08-23	0.22360	0.223600	0.195000	0.195100	-13.057%	1,500,099	-57.458%
2024-08-22	0.21710	0.241800	0.217100	0.224400	+2.606%	932,153	-63.012%
2024-08-21	0.22000	0.239900	0.210000	0.218700	-5.366%	1,312,226	-62.048%
2024-08-20	0.28400	0.300000	0.214000	0.231100	-29.607%	2,280,927	-64.085%
2024-08-19	0.34870	0.349900	0.312500	0.328300	-9.981%	877,872	-74.718%
2024-08-16	0.38070	0.399700	0.363500	0.364700	-4.579%	321,126	-77.242%
2024-08-15	0.38400	0.410000	0.372000	0.382200	+1.649%	1,126,638	-78.284%
2024-08-14	0.36800	0.380000	0.364000	0.376000	+1.075%	377,488	-77.926%
2024-08-13	0.38000	0.380000	0.350000	0.372000	-2.105%	542,830	-77.688%
2024-08-12	0.37500	0.390000	0.355000	0.380000	+4.424%	545,275	-78.158%
2024-08-09	0.34200	0.408000	0.339100	0.363900	+10.139%	1,539,490	-77.192%
2024-08-08	0.33240	0.358800	0.315100	0.330400	-0.721%	918,608	-74.879%
2024-08-07	0.40980	0.409800	0.321500	0.332800	-16.966%	1,278,975	-75.060%
2024-08-06	0.41500	0.428500	0.381000	0.400800	+1.597%	1,210,088	-79.291%
2024-08-05	0.34500	0.460000	0.340100	0.394500	-12.547%	2,121,155	-78.961%
2024-08-02	0.51010	0.540000	0.422200	0.451100	-10.585%	4,195,266	-81.601%
2024-08-01	0.64250	0.648900	0.455100	0.504500	-10.692%	12,835,980	-83.548%
2024-07-31	0.54010	0.790000	0.540000	0.564900	+0.875%	36,975,686	-85.307%
2024-07-30	0.44000	0.652900	0.400000	0.560000	+19.048%	25,394,067	-85.179%
2024-07-29	0.48100	0.551000	0.406500	0.470400	+11.867%	37,035,565	-82.355%
2024-07-26	0.33770	0.770000	0.290000	0.420500	+97.325%	313,590,865	-80.262%
2024-07-25	0.19940	0.229900	0.199400	0.213100	+5.287%	18,708,620	-61.051%
2024-07-24	0.20000	0.210000	0.195000	0.202400	-6.728%	244,654	-58.992%
2024-07-23	0.19860	0.255000	0.193300	0.217000	+8.446%	1,730,158	-61.751%
2024-07-22	0.20440	0.210000	0.192200	0.200100	-0.448%	135,899	-58.521%
2024-07-19	0.21250	0.212500	0.195000	0.201000	-6.031%	110,655	-58.706%
2024-07-18	0.21300	0.219890	0.206000	0.213900	+0.328%	161,746	-61.197%
2024-07-17	0.21200	0.228900	0.202000	0.213200	+2.846%	365,469	-61.069%
2024-07-16	0.20190	0.214400	0.193100	0.207300	+7.354%	516,756	-59.961%
2024-07-15	0.19900	0.209900	0.183000	0.193100	+0.442%	494,500	-57.017%
2024-07-12	0.19000	0.201100	0.184000	0.192250	+0.392%	249,701	-56.827%
2024-07-11	0.19600	0.198000	0.179000	0.191500	+5.801%	215,364	-56.658%
2024-07-10	0.17990	0.190000	0.178000	0.181000	+0.556%	144,604	-54.144%
2024-07-09	0.18500	0.189900	0.175100	0.180000	-2.597%	165,819	-53.889%
2024-07-08	0.17990	0.190000	0.177200	0.184800	+2.667%	186,213	-55.087%
2024-07-05	0.18100	0.185700	0.175700	0.180000	-1.693%	272,983	-53.889%
2024-07-03	0.16990	0.200000	0.161000	0.183100	+7.706%	251,621	-54.670%
2024-07-02	0.17400	0.180000	0.165100	0.170000	-2.355%	235,284	-51.176%
2024-07-01	0.20290	0.214000	0.160000	0.174100	-14.236%	955,583	-52.326%
2024-06-28	0.21030	0.219900	0.201000	0.203000	-6.236%	190,123	-59.113%
2024-06-27	0.21000	0.229899	0.201201	0.216500	+2.026%	176,516	-61.663%
2024-06-26	0.22300	0.229900	0.180500	0.212200	-7.377%	341,713	-60.886%
2024-06-25	0.23740	0.240000	0.212000	0.229100	-4.382%	128,242	-63.771%
2024-06-24	0.24000	0.240000	0.211300	0.239600	+4.174%	213,222	-65.359%
2024-06-21	0.20000	0.239900	0.199500	0.230000	+10.153%	902,864	-63.913%
2024-06-20	0.23500	0.235000	0.132500	0.208800	-12.490%	1,254,979	-60.249%
2024-06-18	0.24560	0.249500	0.230500	0.238600	-1.649%	230,272	-65.214%
2024-06-17	0.25440	0.267700	0.236000	0.242600	-3.192%	136,761	-65.787%
2024-06-14	0.24000	0.270000	0.230000	0.250600	+4.591%	167,827	-66.879%
2024-06-13	0.26000	0.260000	0.232000	0.239600	-4.389%	151,875	-65.359%
2024-06-12	0.25100	0.263233	0.240700	0.250600	+0.723%	276,960	-66.879%
2024-06-11	0.23800	0.250000	0.229000	0.248800	+5.334%	336,042	-66.640%
2024-06-10	0.25300	0.253000	0.235100	0.236200	+0.085%	262,214	-64.860%
2024-06-07	0.25700	0.260000	0.220000	0.236000	-10.910%	488,625	-64.831%
2024-06-06	0.26700	0.290000	0.250000	0.264900	-1.341%	723,376	-68.667%
2024-06-05	0.30000	0.300000	0.251000	0.268500	-12.598%	527,736	-69.088%
2024-06-04	0.33870	0.338700	0.282100	0.307200	-4.892%	287,468	-72.982%
2024-06-03	0.36600	0.366000	0.320000	0.323000	-5.748%	306,738	-74.303%
2024-05-31	0.38000	0.380000	0.340000	0.342700	-5.069%	323,846	-75.781%
2024-05-30	0.36000	0.380000	0.340000	0.361000	+1.064%	985,518	-77.008%
2024-05-29	0.37900	0.389000	0.351000	0.357200	-8.080%	95,606	-76.764%
2024-05-28	0.39180	0.393999	0.351500	0.388600	+0.988%	198,775	-78.641%
2024-05-24	0.38100	0.390000	0.370000	0.384800	+2.340%	81,975	-78.430%
2024-05-23	0.39800	0.400000	0.370000	0.376000	-3.836%	105,038	-77.926%
2024-05-22	0.38000	0.394700	0.365000	0.391000	+4.211%	118,402	-78.772%
2024-05-21	0.38800	0.388000	0.365000	0.375200	-1.729%	136,291	-77.878%
2024-05-20	0.38000	0.390400	0.370000	0.381800	-3.096%	134,900	-78.261%
2024-05-17	0.40000	0.405050	0.380300	0.394000	-1.746%	124,021	-78.934%
2024-05-16	0.40000	0.409900	0.390000	0.401000	-1.474%	75,233	-79.302%
2024-05-15	0.38200	0.410000	0.382000	0.407000	+3.880%	80,807	-79.607%
2024-05-14	0.40000	0.410000	0.381200	0.391800	+0.565%	103,193	-78.816%
2024-05-13	0.39910	0.410000	0.381500	0.389600	-1.987%	80,700	-78.696%
2024-05-10	0.40000	0.412500	0.391000	0.397500	-2.310%	89,559	-79.119%
2024-05-09	0.40000	0.419000	0.380000	0.406900	+1.725%	92,019	-79.602%
2024-05-08	0.41000	0.419900	0.385100	0.400000	-1.235%	84,184	-79.250%
2024-05-07	0.42200	0.425800	0.401000	0.405000	-4.028%	79,714	-79.506%
2024-05-06	0.40000	0.430100	0.399000	0.422000	+0.238%	88,477	-80.332%
2024-05-03	0.44900	0.449000	0.398900	0.421000	-2.093%	73,449	-80.285%
2024-05-02	0.40420	0.450000	0.392500	0.430000	+7.500%	90,555	-80.698%
2024-05-01	0.41990	0.419900	0.391000	0.400000	-2.676%	84,175	-79.250%
2024-04-30	0.40300	0.425001	0.390000	0.411000	-2.120%	210,827	-79.805%
2024-04-29	0.40420	0.447800	0.384100	0.419900	+9.634%	107,027	-80.233%
2024-04-26	0.38700	0.398000	0.365100	0.383000	-0.803%	116,522	-78.329%
2024-04-25	0.38500	0.400000	0.359900	0.386100	-2.228%	129,115	-78.503%
2024-04-24	0.42000	0.427350	0.390100	0.394900	-7.082%	98,012	-78.982%
2024-04-23	0.41000	0.430000	0.395100	0.425000	+6.570%	131,701	-80.471%
2024-04-22	0.41000	0.410000	0.390000	0.398800	-4.365%	181,314	-79.188%
2024-04-19	0.40500	0.439899	0.396001	0.417000	+1.707%	128,777	-80.096%
2024-04-18	0.43000	0.430000	0.401100	0.410000	-6.606%	84,150	-79.756%
2024-04-17	0.43100	0.440100	0.415900	0.439000	+3.979%	70,058	-81.093%
2024-04-16	0.44000	0.440000	0.392400	0.422200	-4.371%	322,157	-80.341%
2024-04-15	0.48300	0.483000	0.430200	0.441500	-6.064%	204,163	-81.200%
2024-04-12	0.48000	0.490000	0.460000	0.470000	-3.689%	172,603	-82.340%
2024-04-11	0.52000	0.520000	0.482100	0.488000	-2.341%	109,218	-82.992%
2024-04-10	0.51000	0.510000	0.490000	0.499700	+1.959%	106,003	-83.390%
2024-04-09	0.51000	0.515000	0.480100	0.490100	-3.694%	103,967	-83.065%
2024-04-08	0.50000	0.549200	0.490000	0.508900	+1.780%	81,893	-83.690%
2024-04-05	0.53690	0.539900	0.480000	0.500000	-8.742%	432,115	-83.400%
2024-04-04	0.57000	0.570000	0.531000	0.547900	-4.046%	98,691	-84.851%
2024-04-03	0.57010	0.580100	0.525300	0.571000	+0.440%	142,038	-85.464%
2024-04-02	0.60000	0.600000	0.550000	0.568500	-5.155%	212,202	-85.400%
2024-04-01	0.59900	0.600000	0.571100	0.599400	+3.792%	114,196	-86.153%
2024-03-28	0.62070	0.625000	0.572000	0.577500	-9.752%	111,447	-85.628%
2024-03-27	0.61500	0.650000	0.590100	0.639900	+3.210%	204,360	-87.029%
2024-03-26	0.59000	0.635300	0.570000	0.620000	+6.584%	105,691	-86.613%
2024-03-25	0.60000	0.610000	0.570000	0.581700	-2.726%	42,187	-85.731%
2024-03-22	0.59500	0.607800	0.570000	0.598000	+2.749%	66,664	-86.120%
2024-03-21	0.61000	0.610000	0.575000	0.582000	-4.590%	73,921	-85.739%
2024-03-20	0.60000	0.610000	0.575000	0.610000	+1.329%	85,082	-86.393%
2024-03-19	0.61000	0.630000	0.562500	0.602000	-2.589%	137,635	-86.213%
2024-03-18	0.66000	0.680000	0.600100	0.618000	+2.031%	94,759	-86.570%
2024-03-15	0.60110	0.610000	0.580000	0.605700	-2.196%	56,272	-86.297%
2024-03-14	0.62210	0.625000	0.590000	0.619300	-3.234%	71,339	-86.598%
2024-03-13	0.62000	0.650000	0.615001	0.640000	+3.644%	41,754	-87.031%
2024-03-12	0.63570	0.635700	0.610000	0.617500	+0.472%	31,026	-86.559%
2024-03-11	0.63400	0.634000	0.614600	0.614600	-2.822%	43,670	-86.495%
2024-03-08	0.63700	0.649900	0.610000	0.632450	+1.046%	35,019	-86.876%
2024-03-07	0.63200	0.650000	0.610000	0.625900	-5.023%	36,496	-86.739%
2024-03-06	0.65000	0.670400	0.610100	0.659000	+6.462%	13,589	-87.405%
2024-03-05	0.63000	0.635200	0.600100	0.619000	-4.622%	54,603	-86.591%
2024-03-04	0.64340	0.670000	0.600000	0.649000	-0.613%	54,140	-87.211%
2024-03-01	0.60050	0.670000	0.600000	0.653000	+5.663%	157,817	-87.289%
2024-02-29	0.60000	0.637198	0.590000	0.618000	+2.488%	105,462	-86.570%
2024-02-28	0.59220	0.620000	0.580000	0.603000	0.000%	49,284	-86.235%
2024-02-27	0.62000	0.632000	0.592000	0.603000	-1.325%	40,819	-86.235%
2024-02-26	0.63000	0.645000	0.600000	0.611100	-1.388%	52,406	-86.418%
2024-02-23	0.66000	0.664703	0.561000	0.619700	-5.389%	148,140	-86.606%
2024-02-22	0.70000	0.700000	0.650000	0.655000	-7.720%	53,150	-87.328%
2024-02-21	0.70000	0.710000	0.690000	0.709799	+1.414%	106,305	-88.307%
2024-02-20	0.73800	0.750000	0.626801	0.699900	-6.680%	78,327	-88.141%
2024-02-16	0.76000	0.760000	0.706000	0.750000	-1.186%	149,643	-88.933%
2024-02-15	0.72000	0.790000	0.670100	0.759000	+1.552%	215,473	-89.065%
2024-02-14	0.60000	0.750000	0.590000	0.747400	+26.485%	322,975	-88.895%
2024-02-13	0.60430	0.610000	0.570000	0.590900	-5.152%	81,689	-85.954%
2024-02-12	0.60000	0.630000	0.580000	0.623000	+4.320%	131,256	-86.677%
2024-02-09	0.58310	0.597200	0.537100	0.597200	+2.788%	85,884	-86.102%
2024-02-08	0.60000	0.611800	0.550000	0.581000	-4.204%	110,587	-85.714%
2024-02-07	0.62000	0.620000	0.590000	0.606500	-1.940%	81,732	-86.315%
2024-02-06	0.60100	0.650000	0.591000	0.618500	+1.393%	82,664	-86.580%
2024-02-05	0.65110	0.655000	0.580000	0.610000	-5.864%	67,710	-86.393%
2024-02-02	0.59000	0.650000	0.570000	0.648000	+11.724%	108,164	-87.191%
2024-02-01	0.60480	0.604800	0.575000	0.580000	-4.132%	119,510	-85.690%
2024-01-31	0.65000	0.655000	0.600000	0.605000	-7.788%	110,182	-86.281%
2024-01-30	0.67250	0.689899	0.640000	0.656100	-4.775%	39,347	-87.349%
2024-01-29	0.67000	0.690000	0.670000	0.689000	+2.226%	25,563	-87.954%
2024-01-26	0.66000	0.680000	0.650100	0.674000	+4.496%	12,606	-87.685%
2024-01-25	0.68990	0.689900	0.641000	0.645000	-7.167%	46,074	-87.132%
2024-01-24	0.68000	0.699800	0.680000	0.694799	+3.547%	25,341	-88.054%
2024-01-23	0.68000	0.694000	0.665000	0.671000	-2.894%	22,561	-87.630%
2024-01-22	0.72500	0.725000	0.670500	0.691000	-2.676%	38,909	-87.988%
2024-01-19	0.70700	0.716500	0.694999	0.710000	-0.852%	25,684	-88.310%
2024-01-18	0.66000	0.737400	0.640000	0.716100	+10.169%	57,922	-88.409%
2024-01-17	0.69000	0.690000	0.621000	0.650000	-7.010%	98,897	-87.231%
2024-01-16	0.70000	0.746800	0.660000	0.699000	-1.729%	134,306	-88.126%
2024-01-12	0.74500	0.750000	0.692000	0.711300	-3.891%	103,463	-88.331%
2024-01-11	0.76900	0.769900	0.727000	0.740100	-3.242%	92,842	-88.785%
2024-01-10	0.78000	0.790000	0.755000	0.764900	-3.018%	80,534	-89.149%
2024-01-09	0.84000	0.840000	0.780000	0.788700	-4.976%	94,803	-89.476%
2024-01-08	0.79500	0.892200	0.785000	0.830000	+3.789%	110,823	-90.000%
2024-01-05	0.77000	0.799900	0.770000	0.799700	+1.228%	83,183	-89.621%
2024-01-04	0.81600	0.821100	0.760000	0.790000	+1.949%	153,167	-89.494%
2024-01-03	0.82000	0.825500	0.752200	0.774900	-4.803%	138,352	-89.289%
2024-01-02	0.88000	0.880000	0.786000	0.814000	-5.338%	127,755	-89.803%
2023-12-29	0.93000	0.930000	0.850000	0.859900	-6.257%	98,786	-90.348%
2023-12-28	0.95000	0.960000	0.910000	0.917300	-2.415%	114,604	-90.952%
2023-12-27	0.86000	0.944000	0.854000	0.940000	+8.033%	81,889	-91.170%
2023-12-26	0.86000	0.880000	0.830000	0.870101	+3.264%	63,241	-90.461%
2023-12-22	0.83280	0.850000	0.821010	0.842600	-0.578%	88,212	-90.150%
2023-12-21	0.86000	0.920000	0.825000	0.847500	-2.034%	98,204	-90.206%
2023-12-20	0.85000	0.875000	0.840000	0.865100	-0.449%	78,193	-90.406%
2023-12-19	0.88000	0.889900	0.840000	0.869000	-2.217%	129,291	-90.449%
2023-12-18	0.89000	0.909900	0.865000	0.888700	-0.146%	95,902	-90.661%
2023-12-15	0.96000	0.970000	0.885000	0.890000	-6.316%	85,971	-90.674%
2023-12-14	0.93000	1.000000	0.910000	0.950000	+2.151%	76,345	-91.263%
2023-12-13	0.90000	0.945000	0.880000	0.930000	+2.819%	76,309	-91.075%
2023-12-12	0.95505	0.955050	0.900000	0.904500	-4.810%	113,732	-90.824%
2023-12-11	0.96010	0.970000	0.950100	0.950200	-1.093%	46,255	-91.265%
2023-12-08	0.97000	0.970000	0.950000	0.960700	-1.467%	92,215	-91.360%
2023-12-07	1.03000	1.030000	0.960200	0.974999	-2.500%	139,863	-91.487%
2023-12-06	1.06000	1.090000	0.971000	1.000000	-2.913%	101,957	-91.700%
2023-12-05	1.03000	1.050000	1.000000	1.030000	+0.980%	53,946	-91.942%
2023-12-04	1.09000	1.090000	1.010000	1.020000	-4.673%	51,907	-91.863%
2023-12-01	1.02000	1.070000	1.010000	1.070000	+2.885%	30,590	-92.243%
2023-11-30	1.06000	1.060000	1.010000	1.040000	-1.887%	42,471	-92.019%
2023-11-29	1.09000	1.125000	1.000000	1.060000	-2.752%	54,385	-92.170%
2023-11-28	1.10000	1.115000	1.080000	1.090000	-2.679%	34,672	-92.385%
2023-11-27	1.19000	1.190000	1.100000	1.120000	-3.448%	33,326	-92.589%
2023-11-24	1.14000	1.160000	1.140000	1.160000	+1.754%	9,669	-92.845%
2023-11-22	1.11000	1.140000	1.100500	1.140000	+2.703%	11,958	-92.719%
2023-11-21	1.17000	1.170000	1.100000	1.110000	-6.723%	12,107	-92.523%
2023-11-20	1.20000	1.220000	1.170000	1.190000	-3.252%	24,388	-93.025%
2023-11-17	1.25000	1.250000	1.140000	1.230000	+6.957%	73,001	-93.252%
2023-11-16	1.04000	1.200000	1.040000	1.150000	+7.477%	36,693	-92.783%
2023-11-15	1.09000	1.145200	1.010100	1.070000	-4.464%	45,041	-92.243%
2023-11-14	1.05000	1.240000	1.050000	1.120000	+6.667%	31,932	-92.589%
2023-11-13	1.14000	1.140000	1.000000	1.050000	-6.250%	33,143	-92.095%
2023-11-10	1.10000	1.140000	1.100000	1.120000	+7.692%	24,952	-92.589%
2023-11-09	1.21000	1.220000	1.020000	1.040000	-15.447%	47,459	-92.019%
2023-11-08	1.19000	1.240000	1.172700	1.230000	+6.957%	33,650	-93.252%
2023-11-07	1.17150	1.180000	1.130000	1.150000	-2.542%	17,061	-92.783%
2023-11-06	1.21000	1.229900	1.180000	1.180000	-4.839%	25,447	-92.966%
2023-11-03	1.28000	1.280000	1.170000	1.240000	+4.202%	54,582	-93.306%
2023-11-02	1.09000	1.210000	1.060000	1.190000	+14.423%	89,300	-93.025%
2023-11-01	1.02000	1.050000	1.020000	1.040000	+0.971%	6,225	-92.019%
2023-10-31	1.00000	1.085200	0.971000	1.030000	+5.913%	49,382	-91.942%
2023-10-30	1.00000	1.020000	0.971000	0.972500	+0.247%	27,246	-91.465%
2023-10-27	0.96000	1.070000	0.950000	0.970100	+2.008%	81,460	-91.444%
2023-10-26	1.03000	1.030000	0.950000	0.951000	-10.283%	74,854	-91.272%
2023-10-25	1.03000	1.089300	1.020000	1.060000	+0.474%	53,354	-92.170%
2023-10-24	1.05040	1.060000	1.050000	1.055000	+1.160%	14,511	-92.133%
2023-10-23	1.05000	1.075000	1.040000	1.042900	-0.676%	9,324	-92.041%
2023-10-20	1.10000	1.100000	1.050000	1.050000	-2.778%	5,168	-92.095%
2023-10-19	1.10000	1.100000	1.050000	1.080000	0.000%	18,776	-92.315%
2023-10-18	1.14000	1.140000	1.050000	1.080000	+2.857%	28,476	-92.315%
2023-10-17	1.06000	1.105000	1.050000	1.050000	0.000%	24,330	-92.095%
2023-10-16	1.04290	1.070000	1.040100	1.050000	+0.962%	28,236	-92.095%
2023-10-13	1.08000	1.080000	1.031400	1.040000	-3.704%	11,785	-92.019%
2023-10-12	1.11070	1.130000	1.060000	1.080000	-5.263%	7,941	-92.315%
2023-10-11	1.13000	1.145000	1.105000	1.140000	+4.587%	15,726	-92.719%
2023-10-10	1.10000	1.100000	1.080000	1.090000	-0.909%	26,002	-92.385%
2023-10-09	1.09000	1.120000	1.040000	1.100000	-0.901%	23,516	-92.455%
2023-10-06	1.13000	1.130000	1.080100	1.110000	+2.778%	11,908	-92.523%
2023-10-05	1.08000	1.113700	1.060000	1.080000	-0.917%	20,350	-92.315%
2023-10-04	1.08000	1.177700	1.080000	1.090000	-0.909%	12,740	-92.385%
2023-10-03	1.12000	1.175000	1.100000	1.100000	-3.509%	31,058	-92.455%
2023-10-02	1.25000	1.250000	1.110000	1.140000	-1.724%	42,358	-92.719%
2023-09-29	1.19000	1.221800	1.140000	1.160000	+1.754%	17,413	-92.845%
2023-09-28	1.12000	1.215000	1.120000	1.140000	+1.786%	26,692	-92.719%
2023-09-27	1.11000	1.170000	1.100000	1.120000	0.000%	27,631	-92.589%
2023-09-26	1.14000	1.200000	1.120000	1.120000	0.000%	27,870	-92.589%
2023-09-25	1.15000	1.160000	1.110900	1.120000	-2.609%	20,746	-92.589%
2023-09-22	1.25000	1.250000	1.150000	1.150000	-4.167%	24,557	-92.783%
2023-09-21	1.15000	1.201000	1.150000	1.200000	+3.448%	15,607	-93.083%
2023-09-20	1.22500	1.250000	1.150100	1.160000	-4.918%	22,783	-92.845%
2023-09-19	1.23000	1.260000	1.220000	1.220000	-3.175%	15,061	-93.197%
2023-09-18	1.25000	1.320000	1.250000	1.260000	-0.787%	14,742	-93.413%
2023-09-15	1.22000	1.279000	1.220000	1.270000	+0.794%	20,052	-93.465%
2023-09-14	1.26000	1.284800	1.250000	1.260000	+0.800%	10,813	-93.413%
2023-09-13	1.24870	1.300000	1.248700	1.250000	+1.626%	14,103	-93.360%
2023-09-12	1.25000	1.250000	1.230000	1.230000	-3.150%	25,600	-93.252%
2023-09-11	1.33000	1.350100	1.270000	1.270000	-5.926%	56,418	-93.465%
2023-09-08	1.32500	1.380100	1.300000	1.350000	-1.460%	34,673	-93.852%
2023-09-07	1.45500	1.563500	1.290000	1.370000	0.000%	48,697	-93.942%
2023-09-06	1.50000	1.540000	1.370000	1.370000	-7.432%	20,273	-93.942%
2023-09-05	1.51000	1.531800	1.470000	1.480000	-3.268%	14,052	-94.392%
2023-09-01	1.55000	1.610000	1.490000	1.530000	+1.325%	51,136	-94.575%
2023-08-31	1.52000	1.560000	1.451200	1.510000	-1.307%	32,817	-94.503%
2023-08-30	1.45000	1.559900	1.450000	1.530000	+4.795%	46,676	-94.575%
2023-08-29	1.49990	1.515000	1.450000	1.460000	-0.680%	76,738	-94.315%
2023-08-28	1.41000	1.500000	1.370700	1.470000	+3.521%	20,259	-94.354%
2023-08-25	1.41000	1.420000	1.380000	1.420000	+1.429%	26,752	-94.155%
2023-08-24	1.42000	1.420000	1.370000	1.400000	-1.408%	34,486	-94.071%
2023-08-23	1.40000	1.440000	1.390900	1.420000	+0.709%	5,653	-94.155%
2023-08-22	1.50000	1.563700	1.400000	1.410000	-4.082%	19,492	-94.113%
2023-08-21	1.49000	1.490000	1.420000	1.470000	+2.797%	13,913	-94.354%
2023-08-18	1.49000	1.490000	1.360000	1.430000	-4.667%	55,600	-94.196%
2023-08-17	1.49000	1.600100	1.490000	1.500000	-0.662%	27,873	-94.467%
2023-08-16	1.61000	1.760000	1.500100	1.510000	-13.218%	73,443	-94.503%
2023-08-15	1.77990	1.779900	1.680600	1.740000	-2.793%	24,295	-95.230%
2023-08-14	1.82000	1.840000	1.710000	1.790000	-1.648%	16,841	-95.363%
2023-08-11	1.76000	1.869900	1.710000	1.820000	+4.598%	38,908	-95.440%
2023-08-10	1.70000	1.740000	1.674000	1.740000	+2.959%	25,862	-95.230%
2023-08-09	1.74000	1.740000	1.650000	1.690000	-1.170%	21,085	-95.089%
2023-08-08	1.70000	1.730000	1.670000	1.710000	+0.588%	22,078	-95.146%
2023-08-07	1.72000	1.810000	1.685400	1.700000	+1.190%	40,220	-95.118%
2023-08-04	1.75000	1.757000	1.660000	1.680000	-4.545%	27,174	-95.060%
2023-08-03	1.87000	1.870000	1.740000	1.760000	-5.376%	25,471	-95.284%
2023-08-02	1.93000	1.930000	1.800100	1.860000	-3.125%	33,870	-95.538%
2023-08-01	1.89000	1.940000	1.810400	1.920000	+2.128%	28,333	-95.677%
2023-07-31	1.95000	1.950000	1.871000	1.880000	+0.535%	46,754	-95.585%
2023-07-28	1.86000	1.880000	1.810000	1.870000	+3.889%	26,426	-95.561%
2023-07-27	1.83000	1.880000	1.770000	1.800000	-1.639%	26,496	-95.389%
2023-07-26	1.83000	1.879900	1.790000	1.830000	+2.809%	5,867	-95.464%
2023-07-25	1.86000	1.890000	1.780000	1.780000	-4.813%	42,516	-95.337%
2023-07-24	1.85000	1.920000	1.800000	1.870000	+1.081%	26,978	-95.561%
2023-07-21	1.97000	1.970000	1.850000	1.850000	-2.116%	30,027	-95.514%
2023-07-20	1.90000	1.931600	1.830100	1.890000	-2.073%	20,938	-95.608%
2023-07-19	1.88000	1.969900	1.825700	1.930000	+2.116%	39,879	-95.699%
2023-07-18	1.92000	1.930000	1.810000	1.890000	+2.717%	72,496	-95.608%
2023-07-17	1.71000	1.890000	1.669800	1.840000	+7.602%	49,430	-95.489%
2023-07-14	1.93000	1.930000	1.650000	1.710000	-8.065%	94,367	-95.146%
2023-07-13	1.88000	1.950000	1.850000	1.860000	-0.535%	70,940	-95.538%
2023-07-12	1.76000	1.910000	1.580000	1.870000	+10.651%	89,628	-95.561%
2023-07-11	1.56000	1.740000	1.550000	1.690000	+7.643%	53,601	-95.089%
2023-07-10	1.60000	1.670000	1.550000	1.570000	-0.633%	70,914	-94.713%
2023-07-07	1.58000	1.640000	1.550200	1.580000	0.000%	22,489	-94.747%
2023-07-06	1.61000	1.650000	1.520000	1.580000	-3.659%	23,630	-94.747%
2023-07-05	1.66000	1.670000	1.600000	1.640000	+0.613%	35,064	-94.939%
2023-07-03	1.52000	1.685000	1.520000	1.630000	+3.822%	46,312	-94.908%
2023-06-30	1.57000	1.616800	1.540000	1.570000	+2.614%	31,157	-94.713%
2023-06-29	1.49000	1.570000	1.489400	1.530000	+2.685%	20,325	-94.575%
2023-06-28	1.57000	1.599900	1.470300	1.490000	-5.096%	41,971	-94.430%
2023-06-27	1.66000	1.660000	1.450000	1.570000	-4.268%	97,615	-94.713%
2023-06-26	1.61000	1.670000	1.590000	1.640000	+3.797%	42,909	-94.939%
2023-06-23	1.73000	1.800000	1.580000	1.580000	-8.140%	151,037	-94.747%
2023-06-22	1.83000	1.830000	1.675700	1.720000	-8.021%	59,635	-95.174%
2023-06-21	1.99000	1.990000	1.770000	1.870000	-5.556%	52,177	-95.561%
2023-06-20	1.90000	1.990000	1.819200	1.980000	+9.392%	85,262	-95.808%
2023-06-16	2.00000	2.060000	1.810000	1.810000	-7.179%	135,717	-95.414%
2023-06-15	1.65000	1.990000	1.630000	1.950000	+16.071%	172,201	-95.744%
2023-06-14	2.00000	2.000000	1.620000	1.680000	-4.000%	271,477	-95.060%
2023-06-13	1.71000	1.890000	1.692100	1.750000	+2.339%	134,456	-95.257%
2023-06-12	1.61000	1.740000	1.610000	1.710000	+7.547%	113,060	-95.146%
2023-06-09	1.54000	1.650000	1.510000	1.590000	+1.274%	50,708	-94.780%
2023-06-08	1.70000	1.700000	1.530000	1.570000	-3.681%	68,172	-94.713%
2023-06-07	1.52000	1.670000	1.460000	1.630000	+7.237%	144,424	-94.908%
2023-06-06	1.45000	1.520000	1.380100	1.520000	+9.890%	111,650	-94.539%
2023-06-05	1.32000	1.410000	1.310000	1.383200	+4.000%	84,717	-93.999%
2023-06-02	1.31000	1.366100	1.300000	1.330000	+1.527%	27,542	-93.759%
2023-06-01	1.29000	1.310000	1.232600	1.310000	+3.150%	44,301	-93.664%
2023-05-31	1.31000	1.360000	1.270000	1.270000	-6.618%	60,487	-93.465%
2023-05-30	1.29000	1.370000	1.220000	1.360000	+11.475%	87,368	-93.897%
2023-05-26	1.29000	1.349900	1.130000	1.220000	-3.175%	56,959	-93.197%
2023-05-25	1.45000	1.490000	1.250000	1.260000	-6.033%	84,311	-93.413%
2023-05-24	1.25010	1.420000	1.250100	1.340900	+5.583%	34,947	-93.810%
2023-05-23	1.33000	1.389000	1.270000	1.270000	-7.971%	54,916	-93.465%
2023-05-22	1.36000	1.430000	1.250000	1.380000	-0.719%	49,498	-93.986%
2023-05-19	1.44000	1.480000	1.337000	1.390000	-2.797%	61,560	-94.029%
2023-05-18	1.44000	1.440000	1.310000	1.430000	+10.853%	124,632	-94.196%
2023-05-17	1.02000	1.320000	1.020000	1.290000	+8.403%	120,150	-93.566%
2023-05-16	1.22000	1.249600	1.087300	1.190000	-5.556%	95,148	-93.025%
2023-05-15	1.41000	1.470000	1.203100	1.260000	-11.888%	252,428	-93.413%
2023-05-12	1.31000	1.609900	1.130000	1.430000	+30.000%	691,083	-94.196%
2023-05-11	1.10000	1.141400	1.020000	1.100000	+7.843%	56,009	-92.455%
2023-05-10	1.00500	1.030000	0.990000	1.020000	+0.990%	15,388	-91.863%
2023-05-09	1.00000	1.050000	0.965100	1.010000	+3.590%	15,182	-91.782%
2023-05-08	0.99010	1.040000	0.970000	0.975000	-0.510%	19,647	-91.487%
2023-05-05	0.97930	1.000000	0.960000	0.980000	-0.950%	27,072	-91.531%
2023-05-04	0.96000	0.990000	0.950000	0.989400	+0.192%	22,244	-91.611%
2023-05-03	0.99000	1.000000	0.965000	0.987500	+1.334%	19,165	-91.595%
2023-05-02	1.00000	1.007500	0.955200	0.974500	-1.576%	18,104	-91.483%
2023-05-01	1.06000	1.080000	0.980100	0.990100	-0.990%	108,457	-91.617%
2023-04-28	0.99730	1.065000	0.980100	1.000000	0.000%	54,898	-91.700%
2023-04-27	1.05000	1.050000	0.990300	1.000000	-2.913%	102,450	-91.700%
2023-04-26	1.05700	1.070000	1.010000	1.030000	-0.962%	20,111	-91.942%
2023-04-25	1.02000	1.050000	1.000000	1.040000	+1.961%	59,620	-92.019%
2023-04-24	1.09000	1.110000	1.010000	1.020000	-7.508%	62,443	-91.863%
2023-04-21	1.12000	1.129900	1.090000	1.102800	-0.649%	29,803	-92.474%
2023-04-20	1.12000	1.139900	1.100000	1.110000	-5.128%	36,815	-92.523%
2023-04-19	1.18000	1.180000	1.120000	1.170000	-0.847%	43,954	-92.906%
2023-04-18	1.20000	1.200000	1.140000	1.180000	-3.279%	26,022	-92.966%
2023-04-17	1.18000	1.240000	1.120000	1.220000	+1.667%	66,604	-93.197%
2023-04-14	1.25000	1.290000	1.170000	1.200000	-2.439%	32,401	-93.083%
2023-04-13	1.24000	1.280000	1.180000	1.230000	-4.651%	27,436	-93.252%
2023-04-12	1.29000	1.290000	1.170000	1.290000	+4.032%	35,200	-93.566%
2023-04-11	1.20000	1.300000	1.200000	1.240000	+2.479%	47,389	-93.306%
2023-04-10	1.11000	1.210000	1.100600	1.210000	+3.419%	22,333	-93.140%
2023-04-06	1.26000	1.260000	1.140000	1.170000	-2.500%	19,806	-92.906%
2023-04-05	1.25000	1.265100	1.170000	1.200000	-6.977%	19,769	-93.083%
2023-04-04	1.33000	1.330000	1.170000	1.290000	-0.769%	31,696	-93.566%
2023-04-03	1.18000	1.328000	1.150000	1.300000	+10.169%	49,950	-93.615%

.dark-mode .hcmJyq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hcmJyq{ color: #333333; background-color: white; border: 2px solid #333333; }BFIBurgerFi International, Inc. Common Stockstock NASDAQ

BFI
BurgerFi International, Inc. Common Stock
stock NASDAQ