Dark

BFIIW
BurgerFi International, Inc. Warrant
stock NASDAQ

Inactive

Sep 20, 2024

0.0090USD+18.421%(+0.0014)145,363

Pre-market

0.00USD-100.000%(-0.01)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-20	0.007000	0.009200	0.006300	0.009000	+18.421%	145,363	0.000%
2024-09-19	0.007300	0.009400	0.007200	0.007600	-15.556%	47,730	+18.421%
2024-09-18	0.010000	0.010000	0.007000	0.009000	-9.091%	60,268	0.000%
2024-09-17	0.009800	0.010000	0.006000	0.009900	+50.000%	681,293	-9.091%
2024-09-16	0.005000	0.007600	0.005000	0.006600	-14.286%	51,387	+36.364%
2024-09-13	0.005500	0.007900	0.005500	0.007700	+40.000%	33,352	+16.883%
2024-09-12	0.005000	0.009800	0.005000	0.005500	-21.429%	190,826	+63.636%
2024-09-11	0.011500	0.019900	0.002500	0.007000	-64.824%	402,285	+28.571%
2024-09-10	0.024700	0.024700	0.018000	0.019900	+74.561%	32,948	-54.774%
2024-09-09	0.013000	0.017400	0.011100	0.011400	-23.664%	26,602	-21.053%
2024-09-06	0.014000	0.014934	0.014000	0.014934	+5.915%	2,100	-39.735%
2024-09-05	0.019600	0.030000	0.013700	0.014100	+22.609%	46,962	-36.170%
2024-09-04	0.011500	0.011600	0.011500	0.011500	-0.862%	3,243	-21.739%
2024-09-03	0.015100	0.015200	0.010500	0.011600	-24.890%	113,640	-22.414%
2024-08-30	0.015100	0.019900	0.015100	0.015444	-10.209%	2,657	-41.725%
2024-08-29	0.020000	0.020000	0.010100	0.017200	-25.217%	374,371	-47.674%
2024-08-28	0.020200	0.023000	0.020000	0.023000	+12.745%	17,782	-60.870%
2024-08-27	0.020600	0.022900	0.020100	0.020400	-2.857%	15,000	-55.882%
2024-08-26	0.020500	0.028800	0.020500	0.021000	-16.667%	23,691	-57.143%
2024-08-23	0.025200	0.029899	0.025200	0.025200	+16.129%	1,733	-64.286%
2024-08-22	0.020500	0.032100	0.020500	0.021700	-32.609%	16,209	-58.525%
2024-08-21	0.034900	0.034900	0.022400	0.032200	-17.224%	19,686	-72.050%
2024-08-20	0.030300	0.041600	0.020300	0.038900	-19.628%	68,547	-76.864%
2024-08-19	0.040400	0.048400	0.020100	0.048400	-18.655%	46,030	-81.405%
2024-08-16	0.074300	0.074300	0.020100	0.059500	-25.345%	24,539	-84.874%
2024-08-15	0.050100	0.079700	0.050100	0.079700	+59.082%	17,013	-88.708%
2024-08-14	0.050100	0.050100	0.050100	0.050100	-16.708%	251	-82.036%
2024-08-13	0.040000	0.080000	0.038101	0.060150	+20.300%	24,613	-85.037%
2024-08-12	0.060000	0.060000	0.050000	0.050000	-16.667%	583	-82.000%
2024-08-09	0.060000	0.060000	0.059000	0.060000	0.000%	20,282	-85.000%
2024-08-08	0.043000	0.060000	0.043000	0.060000	+20.000%	10,419	-85.000%
2024-08-07	0.050000	0.050500	0.043000	0.050000	-0.220%	52,397	-82.000%
2024-08-06	0.059900	0.059900	0.050000	0.050110	-16.483%	1,861	-82.040%
2024-08-05	0.051100	0.066300	0.051100	0.060000	-14.286%	24,029	-85.000%
2024-08-02	0.100000	0.100000	0.051400	0.070000	-18.794%	41,027	-87.143%
2024-08-01	0.079800	0.104900	0.072300	0.086200	+23.673%	368,042	-89.559%
2024-07-31	0.059000	0.110000	0.043000	0.069700	+26.268%	245,513	-87.088%
2024-07-30	0.044000	0.058900	0.043000	0.055200	+28.372%	30,014	-83.696%
2024-07-29	0.038700	0.064900	0.038700	0.043000	0.000%	37,779	-79.070%
2024-07-26	0.021000	0.059900	0.021000	0.043000	+78.423%	271,542	-79.070%
2024-07-25	0.021000	0.026900	0.021000	0.024100	+40.936%	119,054	-62.656%
2024-07-24	0.021300	0.027900	0.013401	0.017100	+4.268%	3,650	-47.368%
2024-07-23	0.021000	0.024500	0.016400	0.016400	-5.202%	27,943	-45.122%
2024-07-22	0.015100	0.024200	0.015100	0.017300	+14.570%	36,188	-47.977%
2024-07-19	0.016000	0.016000	0.015100	0.015100	-5.031%	1,300	-40.397%
2024-07-18	0.015800	0.018200	0.015700	0.015900	+12.766%	5,116	-43.396%
2024-07-17	0.014000	0.014100	0.014000	0.014100	+0.334%	1,810	-36.170%
2024-07-16	0.014100	0.014100	0.014053	0.014053	-9.627%	1,029	-35.957%
2024-07-15	0.014000	0.017000	0.014000	0.015550	+0.323%	2,743	-42.122%
2024-07-12	0.014300	0.015500	0.014000	0.015500	-11.429%	9,275	-41.935%
2024-07-11	0.013100	0.017500	0.013100	0.017500	+34.615%	2,560	-48.571%
2024-07-10	0.013101	0.017451	0.013000	0.013000	-25.719%	1,801	-30.769%
2024-07-09	0.012700	0.022000	0.012600	0.017501	-12.495%	1,971	-48.574%
2024-07-08	0.015100	0.020000	0.015100	0.020000	+15.607%	2,980	-55.000%
2024-07-05	0.028000	0.028000	0.014200	0.017300	+21.831%	5,317	-47.977%
2024-07-03	0.022000	0.022000	0.014200	0.014200	-29.000%	2,870	-36.620%
2024-07-02	0.022000	0.028600	0.019450	0.020000	-9.502%	5,207	-55.000%
2024-07-01	0.021900	0.022100	0.021900	0.022100	+75.397%	2,070	-59.276%
2024-06-28	0.015100	0.015200	0.012400	0.012600	-22.699%	55,317	-28.571%
2024-06-27	0.016300	0.021400	0.016300	0.016300	-18.500%	2,882	-44.785%
2024-06-26	0.020000	0.020000	0.020000	0.020000	0.000%	1,000	-55.000%
2024-06-25	0.015100	0.020000	0.015100	0.020000	+0.746%	2,078	-55.000%
2024-06-24	0.019900	0.019900	0.015000	0.019852	+22.543%	25,280	-54.665%
2024-06-21	0.016100	0.023000	0.015900	0.016200	-1.220%	3,450	-44.444%
2024-06-20	0.016400	0.016500	0.016400	0.016400	0.000%	1,555	-45.122%
2024-06-18	0.020100	0.020200	0.015500	0.016400	-19.212%	6,398	-45.122%
2024-06-17	0.021200	0.021200	0.020100	0.020300	-12.121%	2,709	-55.665%
2024-06-14	0.021000	0.023100	0.021000	0.023100	+10.000%	3,632	-61.039%
2024-06-13	0.035000	0.035000	0.020900	0.021000	-29.766%	18,063	-57.143%
2024-06-12	0.020700	0.029900	0.020500	0.029900	+46.569%	4,527	-69.900%
2024-06-11	0.034700	0.035000	0.020000	0.020400	-9.834%	27,715	-55.882%
2024-06-10	0.022500	0.022625	0.022500	0.022625	+1.004%	8,770	-60.221%
2024-06-07	0.020000	0.029900	0.020000	0.022400	+12.000%	6,069	-59.821%
2024-06-06	0.030000	0.030000	0.020000	0.020000	-33.333%	28,740	-55.000%
2024-06-05	0.029500	0.030000	0.020000	0.030000	+20.000%	17,306	-70.000%
2024-06-04	0.020000	0.025000	0.020000	0.025000	+62.338%	905	-64.000%
2024-06-03	0.020500	0.028749	0.015400	0.015400	-48.305%	8,301	-41.558%
2024-05-31	0.026000	0.029790	0.020200	0.029790	+19.160%	8,739	-69.789%
2024-05-30	0.021000	0.025100	0.020000	0.025000	0.000%	3,549	-64.000%
2024-05-29	0.025101	0.025200	0.025000	0.025000	-0.398%	700	-64.000%
2024-05-28	0.035000	0.035000	0.025100	0.025100	-23.937%	7,864	-64.143%
2024-05-24	0.025200	0.032999	0.025000	0.032999	+31.996%	772	-72.726%
2024-05-23	0.025000	0.025000	0.025000	0.025000	-34.037%	275	-64.000%
2024-05-22	0.030000	0.039900	0.030000	0.037900	+26.333%	66,465	-76.253%
2024-05-21	0.025000	0.030300	0.025000	0.030000	+20.000%	16,829	-70.000%
2024-05-20	0.027000	0.027000	0.025000	0.025000	-37.500%	280	-64.000%
2024-05-17	0.030000	0.040000	0.020200	0.040000	+29.032%	32,603	-77.500%
2024-05-16	0.029700	0.031000	0.029700	0.031000	+23.016%	1,449	-70.968%
2024-05-15	0.020000	0.025200	0.020000	0.025200	+29.857%	2,377	-64.286%
2024-05-14	0.018000	0.019406	0.018000	0.019406	-30.693%	850	-53.623%
2024-05-13	0.029800	0.029800	0.020100	0.028000	+40.000%	15,463	-67.857%
2024-05-10	0.020000	0.020000	0.020000	0.020000	0.000%	913	-55.000%
2024-05-09	0.020000	0.020000	0.020000	0.020000	+11.726%	200	-55.000%
2024-05-08	0.017901	0.017901	0.017901	0.017901	-40.130%	160	-49.723%
2024-05-07	0.016500	0.029900	0.016500	0.029900	+81.212%	11,676	-69.900%
2024-05-06	0.016400	0.021200	0.016400	0.016500	-38.545%	7,866	-45.455%
2024-05-03	0.033500	0.033500	0.026849	0.026849	-16.097%	1,000	-66.479%
2024-05-02	0.029200	0.033200	0.029200	0.032000	+41.593%	10,300	-71.875%
2024-05-01	0.022700	0.022700	0.022600	0.022600	-12.062%	1,534	-60.177%
2024-04-30	0.020000	0.025900	0.018000	0.025700	+28.732%	17,068	-64.981%
2024-04-29	0.020000	0.020100	0.016200	0.019964	-20.144%	6,866	-54.919%
2024-04-26	0.025000	0.025000	0.025000	0.025000	-16.251%	483	-64.000%
2024-04-24	0.015200	0.029851	0.015000	0.029851	+91.353%	58,056	-69.850%
2024-04-23	0.016600	0.025400	0.015000	0.015600	-37.349%	68,060	-42.308%
2024-04-22	0.025000	0.025000	0.018000	0.024900	-0.400%	29,864	-63.855%
2024-04-19	0.016700	0.025000	0.016600	0.025000	+16.545%	2,933	-64.000%
2024-04-18	0.031700	0.033800	0.016600	0.021451	+33.236%	23,708	-58.044%
2024-04-17	0.016100	0.016100	0.016100	0.016100	-34.016%	200	-44.099%
2024-04-16	0.028600	0.028600	0.020200	0.024400	+21.393%	804	-63.115%
2024-04-15	0.027500	0.027500	0.015400	0.020100	-40.000%	43,079	-55.224%
2024-04-12	0.033800	0.033800	0.033500	0.033500	+28.846%	260	-73.134%
2024-04-11	0.027200	0.027200	0.026000	0.026000	-4.059%	11,056	-65.385%
2024-04-10	0.027700	0.027700	0.027000	0.027100	-1.455%	3,270	-66.790%
2024-04-09	0.030000	0.039000	0.027500	0.027500	-8.638%	15,766	-67.273%
2024-04-08	0.034251	0.034251	0.030000	0.030100	+7.500%	2,995	-70.100%
2024-04-05	0.028000	0.028000	0.028000	0.028000	+1.818%	1,640	-67.857%
2024-04-04	0.033251	0.033251	0.027500	0.027500	-16.033%	935	-67.273%
2024-04-03	0.032751	0.032751	0.032751	0.032751	-16.023%	686	-72.520%
2024-04-01	0.027300	0.039000	0.027300	0.039000	0.000%	3,603	-76.923%
2024-03-28	0.032500	0.039000	0.027500	0.039000	0.000%	32,129	-76.923%
2024-03-27	0.027300	0.039000	0.027300	0.039000	0.000%	15,200	-76.923%
2024-03-26	0.027200	0.039000	0.026050	0.039000	+44.444%	30,794	-76.923%
2024-03-25	0.026800	0.027000	0.026100	0.027000	+8.000%	6,357	-66.667%
2024-03-22	0.029000	0.029000	0.025000	0.025000	-16.944%	15,000	-64.000%
2024-03-21	0.039800	0.039800	0.030100	0.030100	+0.256%	735	-70.100%
2024-03-20	0.031501	0.031501	0.030000	0.030023	-32.228%	29,544	-70.023%
2024-03-19	0.044300	0.044300	0.044300	0.044300	+42.903%	1,701	-79.684%
2024-03-18	0.031000	0.031000	0.031000	0.031000	-0.325%	5,044	-70.968%
2024-03-15	0.030100	0.031300	0.030100	0.031101	-5.755%	1,305	-71.062%
2024-03-14	0.030000	0.035000	0.030000	0.033000	-20.097%	15,936	-72.727%
2024-03-13	0.044800	0.044800	0.036000	0.041300	+5.322%	2,600	-78.208%
2024-03-12	0.036101	0.039213	0.036000	0.039213	+3.738%	740	-77.048%
2024-03-11	0.038300	0.039800	0.037000	0.037800	-14.865%	15,647	-76.190%
2024-03-08	0.044400	0.044600	0.038000	0.044400	-0.871%	9,233	-79.730%
2024-03-07	0.044790	0.044790	0.044790	0.044790	+17.868%	299	-79.906%
2024-03-06	0.030100	0.038000	0.030100	0.038000	+26.246%	4,491	-76.316%
2024-03-05	0.038500	0.038800	0.030100	0.030100	-24.938%	9,322	-70.100%
2024-03-04	0.044400	0.044400	0.040100	0.040100	-18.163%	926	-77.556%
2024-03-01	0.040000	0.049000	0.040000	0.049000	+61.716%	1,828	-81.633%
2024-02-29	0.040000	0.040000	0.030200	0.030300	+1.000%	1,975	-70.297%
2024-02-28	0.030000	0.048300	0.030000	0.030000	-0.332%	5,578	-70.000%
2024-02-27	0.035100	0.035300	0.030100	0.030100	-22.423%	3,540	-70.100%
2024-02-26	0.049500	0.050000	0.038800	0.038800	-13.778%	3,929	-76.804%
2024-02-23	0.040000	0.048800	0.040000	0.045000	+12.500%	24,226	-80.000%
2024-02-21	0.040000	0.050000	0.040000	0.040000	-19.840%	2,505	-77.500%
2024-02-20	0.044700	0.049900	0.044700	0.049900	+10.889%	2,554	-81.964%
2024-02-16	0.057295	0.069900	0.040400	0.045000	-25.000%	13,804	-80.000%
2024-02-15	0.054300	0.060000	0.054300	0.060000	+9.489%	20,206	-85.000%
2024-02-14	0.035000	0.054800	0.030100	0.054800	+37.000%	8,146	-83.577%
2024-02-13	0.040000	0.040000	0.040000	0.040000	-19.679%	4,001	-77.500%
2024-02-12	0.042000	0.049800	0.040000	0.049800	+24.500%	14,829	-81.928%
2024-02-09	0.042000	0.042100	0.040000	0.040000	-10.810%	4,191	-77.500%
2024-02-08	0.046401	0.049800	0.042000	0.044848	+4.298%	9,600	-79.932%
2024-02-07	0.043000	0.043000	0.043000	0.043000	0.000%	800	-79.070%
2024-02-06	0.043000	0.043000	0.043000	0.043000	-14.000%	2,056	-79.070%
2024-02-05	0.043000	0.050000	0.043000	0.050000	+16.009%	3,209	-82.000%
2024-02-02	0.043000	0.043100	0.043000	0.043100	+0.233%	4,200	-79.118%
2024-02-01	0.045000	0.045000	0.043000	0.043000	-10.688%	11,113	-79.070%
2024-01-31	0.045000	0.048146	0.045000	0.048146	+6.991%	1,300	-81.307%
2024-01-29	0.055000	0.055000	0.045000	0.045000	0.000%	3,693	-80.000%
2024-01-26	0.044000	0.053900	0.044000	0.045000	+2.273%	2,361	-80.000%
2024-01-25	0.044101	0.050000	0.044000	0.044000	0.000%	3,357	-79.545%
2024-01-24	0.044000	0.054000	0.044000	0.044000	0.000%	2,528	-79.545%
2024-01-23	0.044000	0.044100	0.044000	0.044000	-2.439%	2,761	-79.545%
2024-01-22	0.044900	0.045100	0.044000	0.045100	+0.445%	25,405	-80.044%
2024-01-19	0.044900	0.044900	0.044900	0.044900	0.000%	134	-79.955%
2024-01-18	0.045000	0.045100	0.044900	0.044900	-0.443%	24,678	-79.955%
2024-01-17	0.045000	0.049900	0.045000	0.045100	-9.619%	3,148	-80.044%
2024-01-16	0.050000	0.053500	0.045400	0.049900	+10.889%	14,346	-81.964%
2024-01-12	0.051000	0.055501	0.045000	0.045000	-11.765%	2,302	-80.000%
2024-01-11	0.051500	0.051500	0.051000	0.051000	-7.104%	12,482	-82.353%
2024-01-10	0.053300	0.055000	0.053300	0.054900	-8.347%	742	-83.607%
2024-01-09	0.055500	0.059900	0.055500	0.059900	+9.107%	3,302	-84.975%
2024-01-08	0.055000	0.055000	0.053001	0.054900	-8.500%	2,541	-83.607%
2024-01-05	0.060000	0.069900	0.060000	0.060000	-0.826%	33,640	-85.000%
2024-01-04	0.045400	0.060500	0.045000	0.060500	+26.834%	2,656	-85.124%
2024-01-03	0.070000	0.070000	0.044100	0.047700	-4.600%	90,514	-81.132%
2024-01-02	0.050000	0.050000	0.045100	0.050000	+11.109%	100,514	-82.000%
2023-12-29	0.045000	0.050000	0.045000	0.045001	-14.690%	16,793	-80.000%
2023-12-28	0.030000	0.052750	0.030000	0.052750	+75.249%	61,462	-82.938%
2023-12-27	0.030000	0.032501	0.030000	0.030100	-14.245%	24,291	-70.100%
2023-12-26	0.030300	0.035101	0.030000	0.035100	-8.594%	29,065	-74.359%
2023-12-22	0.030000	0.039500	0.030000	0.038400	-8.353%	14,438	-76.563%
2023-12-21	0.033800	0.041900	0.030000	0.041900	+10.263%	59,370	-78.520%
2023-12-20	0.030300	0.039400	0.030300	0.038000	-15.556%	12,568	-76.316%
2023-12-19	0.040000	0.045000	0.030100	0.045000	+15.385%	11,265	-80.000%
2023-12-18	0.030000	0.060000	0.028000	0.039000	+41.304%	48,280	-76.923%
2023-12-15	0.050000	0.050000	0.027500	0.027600	-41.895%	2,687	-67.391%
2023-12-14	0.017500	0.047500	0.017500	0.047500	+29.781%	15,593	-81.053%
2023-12-13	0.049601	0.049601	0.030000	0.036600	-8.728%	10,867	-75.410%
2023-12-12	0.040100	0.049701	0.040100	0.040100	+0.250%	94,501	-77.556%
2023-12-11	0.045000	0.060000	0.040000	0.040000	-11.111%	16,853	-77.500%
2023-12-08	0.045000	0.046000	0.045000	0.045000	-0.222%	2,111	-80.000%
2023-12-07	0.040000	0.050100	0.040000	0.045100	0.000%	42,968	-80.044%
2023-12-06	0.045000	0.045200	0.045000	0.045100	+7.895%	3,550	-80.044%
2023-12-05	0.045500	0.054000	0.035000	0.041800	-17.391%	19,113	-78.469%
2023-12-04	0.050600	0.050600	0.050600	0.050600	-8.000%	624	-82.213%
2023-12-01	0.049500	0.055000	0.049500	0.055000	0.000%	4,884	-83.636%
2023-11-30	0.045900	0.057500	0.045900	0.055000	-8.333%	11,510	-83.636%
2023-11-29	0.045700	0.060000	0.045400	0.060000	-7.407%	948	-85.000%
2023-11-28	0.054950	0.064800	0.045100	0.064800	+41.485%	3,458	-86.111%
2023-11-27	0.060100	0.060100	0.045400	0.045800	-29.647%	4,371	-80.349%
2023-11-24	0.060000	0.065100	0.060000	0.065100	+8.500%	5,085	-86.175%
2023-11-22	0.060000	0.065000	0.060000	0.060000	-14.286%	2,058	-85.000%
2023-11-21	0.070000	0.070000	0.070000	0.070000	-1.408%	10,138	-87.143%
2023-11-20	0.070000	0.090000	0.070000	0.071000	-25.263%	30,229	-87.324%
2023-11-17	0.070000	0.097900	0.070000	0.095000	+55.738%	15,662	-90.526%
2023-11-16	0.057600	0.061000	0.057600	0.061000	-25.061%	4,852	-85.246%
2023-11-15	0.081400	0.081400	0.081400	0.081400	-9.455%	203	-88.943%
2023-11-14	0.043500	0.098699	0.043500	0.089900	+42.698%	20,433	-89.989%
2023-11-13	0.037500	0.090000	0.037500	0.063000	-10.276%	11,386	-85.714%
2023-11-10	0.060000	0.070215	0.060000	0.070215	-12.231%	10,450	-87.182%
2023-11-09	0.080010	0.080010	0.080000	0.080000	-19.028%	1,441	-88.750%
2023-11-07	0.078000	0.098800	0.078000	0.098800	+9.778%	800	-90.891%
2023-11-06	0.090000	0.090000	0.090000	0.090000	-7.216%	333	-90.000%
2023-11-03	0.090000	0.098900	0.054600	0.097000	+8.866%	28,545	-90.722%
2023-11-02	0.046801	0.089100	0.046800	0.089100	+98.000%	11,081	-89.899%
2023-11-01	0.075000	0.075000	0.041000	0.045000	-31.611%	7,411	-80.000%
2023-10-31	0.049800	0.068450	0.049800	0.065800	+46.222%	2,561	-86.322%
2023-10-30	0.050000	0.050000	0.041000	0.045000	-21.053%	17,200	-80.000%
2023-10-27	0.052500	0.057000	0.052000	0.057000	+8.571%	107,768	-84.211%
2023-10-26	0.058000	0.060000	0.052500	0.052500	-4.719%	4,200	-82.857%
2023-10-25	0.060000	0.060000	0.055000	0.055100	-8.319%	1,569	-83.666%
2023-10-24	0.064499	0.064499	0.060100	0.060100	-7.110%	1,930	-85.025%
2023-10-23	0.064300	0.070700	0.060300	0.064700	-23.928%	114,007	-86.090%
2023-10-20	0.070100	0.100000	0.070100	0.085051	+13.250%	2,649	-89.418%
2023-10-19	0.080000	0.080000	0.072000	0.075100	-11.647%	8,423	-88.016%
2023-10-18	0.084000	0.095000	0.080000	0.085000	0.000%	43,410	-89.412%
2023-10-17	0.092500	0.092500	0.082500	0.085000	-8.207%	54,531	-89.412%
2023-10-16	0.100000	0.100000	0.090000	0.092600	-2.526%	17,446	-90.281%
2023-10-13	0.092500	0.100000	0.092500	0.095000	+5.556%	1,193	-90.526%
2023-10-12	0.090900	0.100000	0.090000	0.090000	-10.000%	10,665	-90.000%
2023-10-11	0.090000	0.100000	0.090000	0.100000	+11.111%	20,180	-91.000%
2023-10-10	0.069000	0.097000	0.069000	0.090000	-7.692%	7,258	-90.000%
2023-10-09	0.097500	0.097500	0.097000	0.097500	+0.515%	19,290	-90.769%
2023-10-06	0.082400	0.097900	0.082400	0.097000	0.000%	8,369	-90.722%
2023-10-05	0.110000	0.110000	0.097000	0.097000	-15.652%	52,476	-90.722%
2023-10-04	0.074000	0.115000	0.074000	0.115000	+9.524%	8,492	-92.174%
2023-10-03	0.110000	0.110000	0.072500	0.105000	+5.000%	4,931	-91.429%
2023-10-02	0.113000	0.114100	0.100000	0.100000	-11.504%	2,178	-91.000%
2023-09-29	0.120000	0.120000	0.110000	0.113000	-5.833%	21,374	-92.035%
2023-09-28	0.125001	0.125001	0.110000	0.120000	+4.348%	11,183	-92.500%
2023-09-26	0.110000	0.140000	0.110000	0.115000	+9.420%	39,061	-92.174%
2023-09-25	0.105100	0.150000	0.105100	0.105100	-29.933%	7,776	-91.437%
2023-09-22	0.124300	0.150000	0.100000	0.150000	+35.014%	21,425	-94.000%
2023-09-21	0.125000	0.125250	0.110000	0.111100	-7.417%	116,899	-91.899%
2023-09-20	0.121200	0.125400	0.102000	0.120000	0.000%	13,995	-92.500%
2023-09-19	0.120000	0.120000	0.120000	0.120000	-20.000%	300	-92.500%
2023-09-18	0.131100	0.150000	0.120000	0.150000	0.000%	4,288	-94.000%
2023-09-15	0.132501	0.150000	0.125000	0.150000	+15.385%	39,743	-94.000%
2023-09-14	0.120000	0.130000	0.120000	0.130000	+13.043%	2,550	-93.077%
2023-09-13	0.132501	0.132501	0.115000	0.115000	+8.286%	1,526	-92.174%
2023-09-12	0.101000	0.107200	0.100000	0.106200	-3.455%	52,076	-91.525%
2023-09-11	0.118800	0.120000	0.100300	0.110000	-2.222%	34,705	-91.818%
2023-09-08	0.115000	0.120000	0.112500	0.112500	+2.273%	10,576	-92.000%
2023-09-07	0.120000	0.120000	0.092500	0.110000	-8.714%	22,502	-91.818%
2023-09-06	0.120000	0.130000	0.118800	0.120501	-13.928%	17,950	-92.531%
2023-09-05	0.110000	0.148501	0.110000	0.140000	-9.677%	5,400	-93.571%
2023-09-01	0.145000	0.155000	0.145000	0.155000	-3.064%	42,473	-94.194%
2023-08-31	0.150000	0.159899	0.149900	0.159899	+3.161%	9,300	-94.371%
2023-08-30	0.140000	0.156500	0.140000	0.155000	+10.714%	29,598	-94.194%
2023-08-29	0.128800	0.151500	0.128800	0.140000	+8.696%	104,890	-93.571%
2023-08-28	0.135000	0.135000	0.128800	0.128800	-8.107%	2,059	-93.012%
2023-08-25	0.140000	0.140192	0.131300	0.140163	+7.818%	704	-93.579%
2023-08-24	0.130000	0.131300	0.128700	0.130000	-7.143%	2,503	-93.077%
2023-08-23	0.140000	0.140000	0.119000	0.140000	+38.751%	4,133	-93.571%
2023-08-22	0.141400	0.150000	0.100400	0.100900	-30.414%	8,702	-91.080%
2023-08-21	0.150000	0.150000	0.145000	0.145000	-3.333%	8,585	-93.793%
2023-08-17	0.150000	0.155000	0.150000	0.150000	0.000%	8,800	-94.000%
2023-08-16	0.170701	0.170701	0.150000	0.150000	-6.309%	17,510	-94.000%
2023-08-15	0.155400	0.179600	0.155400	0.160100	-3.087%	5,860	-94.379%
2023-08-14	0.180000	0.181200	0.158100	0.165200	-8.273%	8,525	-94.552%
2023-08-11	0.170000	0.186000	0.170000	0.180100	+20.067%	18,906	-95.003%
2023-08-10	0.160000	0.160000	0.150000	0.150000	-10.714%	281	-94.000%
2023-08-09	0.150101	0.168000	0.150000	0.168000	-1.176%	4,803	-94.643%
2023-08-08	0.190000	0.190000	0.160100	0.170000	+21.429%	4,397	-94.706%
2023-08-07	0.132000	0.170251	0.100000	0.140000	-6.667%	51,539	-93.571%
2023-08-04	0.207500	0.207500	0.140000	0.150000	-15.541%	61,714	-94.000%
2023-08-03	0.180000	0.180000	0.170000	0.177600	-1.333%	4,252	-94.932%
2023-08-02	0.202000	0.202000	0.180000	0.180000	-12.409%	2,720	-95.000%
2023-08-01	0.135100	0.205500	0.135100	0.205500	+8.158%	32,136	-95.620%
2023-07-31	0.190000	0.199899	0.132500	0.190000	0.000%	19,198	-95.263%
2023-07-28	0.180000	0.190000	0.180000	0.190000	+8.571%	8,135	-95.263%
2023-07-27	0.160000	0.200000	0.160000	0.175000	-5.354%	54,102	-94.857%
2023-07-26	0.151000	0.200000	0.151000	0.184900	+6.879%	12,607	-95.133%
2023-07-25	0.190000	0.190000	0.173000	0.173000	+8.125%	715	-94.798%
2023-07-24	0.160000	0.166300	0.160000	0.160000	-5.882%	2,511	-94.375%
2023-07-21	0.197900	0.197900	0.170000	0.170000	-10.526%	8,895	-94.706%
2023-07-20	0.198000	0.203351	0.190000	0.190000	-5.000%	22,147	-95.263%
2023-07-19	0.170000	0.202000	0.168300	0.200000	+8.108%	28,686	-95.500%
2023-07-18	0.170000	0.188600	0.140000	0.185000	+8.824%	5,731	-95.135%
2023-07-17	0.148500	0.180000	0.148500	0.170000	+13.333%	7,639	-94.706%
2023-07-14	0.158400	0.170000	0.136000	0.150000	-6.250%	179,747	-94.000%
2023-07-13	0.175000	0.185500	0.159900	0.160000	-6.977%	83,841	-94.375%
2023-07-12	0.130000	0.190000	0.130000	0.172000	+32.308%	34,136	-94.767%
2023-07-11	0.140000	0.145000	0.130000	0.130000	-7.076%	126,138	-93.077%
2023-07-10	0.130000	0.150000	0.130000	0.139900	-6.733%	107,142	-93.567%
2023-07-07	0.150000	0.165000	0.135600	0.150000	-6.250%	46,459	-94.000%
2023-07-06	0.132300	0.160000	0.131000	0.160000	+3.292%	8,900	-94.375%
2023-07-05	0.180000	0.185000	0.131300	0.154900	+3.267%	22,803	-94.190%
2023-07-03	0.110000	0.179899	0.110000	0.150000	+17.647%	31,392	-94.000%
2023-06-30	0.126200	0.168300	0.125001	0.127500	-2.299%	24,806	-92.941%
2023-06-29	0.135300	0.150000	0.127600	0.130500	-3.405%	9,272	-93.103%
2023-06-28	0.140000	0.145350	0.135100	0.135100	+0.074%	3,429	-93.338%
2023-06-27	0.140000	0.144800	0.127500	0.135000	-0.074%	16,907	-93.333%
2023-06-26	0.143900	0.143900	0.135000	0.135100	-1.745%	3,985	-93.338%
2023-06-23	0.150101	0.180000	0.137500	0.137500	-18.831%	3,402	-93.455%
2023-06-22	0.152500	0.169400	0.142500	0.169400	+5.875%	11,054	-94.687%
2023-06-21	0.174200	0.178400	0.160000	0.160000	-11.111%	30,878	-94.375%
2023-06-20	0.190000	0.200000	0.180000	0.180000	-5.263%	64,028	-95.000%
2023-06-16	0.190000	0.197500	0.180100	0.190000	+2.703%	26,076	-95.263%
2023-06-15	0.160000	0.188000	0.150000	0.185000	+8.824%	451,251	-95.135%
2023-06-14	0.180000	0.197500	0.170000	0.170000	-2.857%	37,026	-94.706%
2023-06-13	0.160000	0.180000	0.160000	0.175000	+9.306%	13,690	-94.857%
2023-06-12	0.150000	0.170000	0.130000	0.160101	+6.734%	47,208	-94.379%
2023-06-09	0.143100	0.150000	0.092625	0.150000	+10.051%	43,242	-94.000%
2023-06-08	0.110000	0.150000	0.110000	0.136300	-7.593%	3,945	-93.397%
2023-06-07	0.138600	0.150000	0.138600	0.147500	+9.340%	43,556	-93.898%
2023-06-06	0.111000	0.140000	0.111000	0.134900	+20.878%	25,807	-93.328%
2023-06-05	0.122500	0.135000	0.111600	0.111600	-10.720%	3,918	-91.935%
2023-06-02	0.111100	0.125000	0.111100	0.125000	+4.167%	27,206	-92.800%
2023-06-01	0.125000	0.125000	0.120000	0.120000	-4.000%	471	-92.500%
2023-05-31	0.125000	0.125000	0.125000	0.125000	+4.167%	138	-92.800%
2023-05-30	0.083800	0.120000	0.083800	0.120000	0.000%	13,579	-92.500%
2023-05-26	0.121200	0.121200	0.100400	0.120000	+0.503%	2,511	-92.500%
2023-05-25	0.117000	0.130000	0.117000	0.119400	-8.154%	1,510	-92.462%
2023-05-24	0.150000	0.150000	0.075000	0.130000	-3.704%	7,717	-93.077%
2023-05-23	0.128751	0.135000	0.123800	0.135000	-3.571%	1,647	-93.333%
2023-05-22	0.087800	0.140000	0.087800	0.140000	+3.781%	43,852	-93.571%
2023-05-19	0.131300	0.140000	0.131300	0.134900	-3.643%	15,806	-93.328%
2023-05-18	0.105000	0.180000	0.105000	0.140000	+55.556%	74,471	-93.571%
2023-05-17	0.110000	0.150000	0.070000	0.090000	-18.182%	34,114	-90.000%
2023-05-16	0.090300	0.110000	0.090000	0.110000	-4.307%	2,838	-91.818%
2023-05-15	0.057300	0.124900	0.057300	0.114951	+14.951%	86,070	-92.171%
2023-05-12	0.076300	0.100000	0.071700	0.100000	+33.156%	279,126	-91.000%
2023-05-11	0.044900	0.075100	0.044900	0.075100	+23.927%	91,782	-88.016%
2023-05-10	0.050000	0.072100	0.050000	0.060600	+25.726%	53,600	-85.149%
2023-05-09	0.059400	0.060000	0.040000	0.048200	-13.929%	14,932	-81.328%
2023-05-08	0.045000	0.059400	0.045000	0.056000	+12.000%	11,996	-83.929%
2023-05-05	0.040000	0.050000	0.040000	0.050000	+1.010%	78,970	-82.000%
2023-05-04	0.050000	0.050000	0.040100	0.049500	-1.000%	6,721	-81.818%
2023-05-03	0.050000	0.050000	0.040400	0.050000	0.000%	700	-82.000%
2023-05-02	0.045000	0.050000	0.045000	0.050000	-13.941%	27,102	-82.000%
2023-05-01	0.051500	0.059300	0.051500	0.058100	+19.791%	406	-84.509%
2023-04-28	0.036300	0.058500	0.036000	0.048501	-1.018%	11,621	-81.444%
2023-04-27	0.040000	0.049000	0.039600	0.049000	+10.609%	26,349	-81.633%
2023-04-26	0.048500	0.050000	0.040000	0.044300	-8.662%	8,276	-79.684%
2023-04-25	0.056000	0.062000	0.047100	0.048501	-4.900%	20,800	-81.444%
2023-04-24	0.050000	0.052950	0.050000	0.051000	-6.422%	12,326	-82.353%
2023-04-21	0.053100	0.054800	0.050000	0.054500	-8.094%	7,631	-83.486%
2023-04-20	0.053200	0.059300	0.053100	0.059300	-6.467%	8,394	-84.823%
2023-04-19	0.059400	0.063699	0.053000	0.063400	+6.734%	96,207	-85.804%
2023-04-18	0.060400	0.064951	0.054500	0.059400	-1.656%	24,157	-84.848%
2023-04-17	0.060100	0.067300	0.060100	0.060400	+0.499%	7,875	-85.099%
2023-04-14	0.061500	0.069800	0.060100	0.060100	-8.939%	35,377	-85.025%
2023-04-13	0.061601	0.069899	0.061500	0.066000	+9.817%	18,632	-86.364%
2023-04-12	0.060192	0.069300	0.060100	0.060100	-13.276%	6,167	-85.025%
2023-04-11	0.064100	0.069300	0.060100	0.069300	+7.776%	5,099	-87.013%
2023-04-10	0.064100	0.067000	0.064100	0.064300	+0.312%	1,535	-86.003%
2023-04-06	0.064100	0.064100	0.064100	0.064100	-8.298%	374	-85.959%
2023-04-05	0.070000	0.070000	0.067049	0.069900	-2.917%	3,960	-87.124%
2023-04-04	0.065600	0.072000	0.064100	0.072000	0.000%	4,086	-87.500%
2023-04-03	0.060100	0.072100	0.060100	0.072000	+10.769%	31,366	-87.500%
2023-03-31	0.069831	0.069831	0.060100	0.065000	0.000%	17,958	-86.154%
2023-03-30	0.068700	0.070000	0.060100	0.065000	-5.711%	3,600	-86.154%
2023-03-29	0.070000	0.070000	0.060100	0.068937	-0.524%	10,309	-86.945%
2023-03-28	0.065000	0.069500	0.060100	0.069300	-1.000%	8,644	-87.013%
2023-03-27	0.064899	0.070000	0.057200	0.070000	+32.075%	42,802	-87.143%
2023-03-24	0.056100	0.060000	0.053000	0.053000	-11.667%	1,002	-83.019%
2023-03-23	0.058300	0.064800	0.058300	0.060000	-7.407%	9,495	-85.000%

.dark-mode .vslnsg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vslnsg{ color: #333333; background-color: white; border: 2px solid #333333; }BFIIWBurgerFi International, Inc. Warrantstock NASDAQ

BFIIW
BurgerFi International, Inc. Warrant
stock NASDAQ