Burgerfi International Inc (BFI) Historical Stock Data
0.42 ↓0.01 (-2.09%)
As of May 3, 2024, 2:57pm EST.
Historical Data
In the past 30 trading days, BFI is down -1.52% a day on average. There have been 13 days where Burgerfi International Inc closed green and 17 days where BFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.45 | 0.42 | ↓$0.03 (-6.24%) | 0.40 | 0.45 | 73.45K |
| 2024-05-02 | 0.40 | 0.43 | ↑$0.03 (6.38%) | 0.39 | 0.45 | 90.52K |
| 2024-05-01 | 0.42 | 0.40 | ↓$0.02 (-4.74%) | 0.39 | 0.42 | 84.15K |
| 2024-04-30 | 0.40 | 0.41 | ↑$0.01 (1.99%) | 0.39 | 0.43 | 210.83K |
| 2024-04-29 | 0.40 | 0.42 | ↑$0.02 (3.88%) | 0.38 | 0.45 | 107.03K |
| 2024-04-26 | 0.39 | 0.38 | ↓$0.00 (-1.03%) | 0.37 | 0.40 | 116.52K |
| 2024-04-25 | 0.39 | 0.39 | ↑$0.00 (0.29%) | 0.36 | 0.40 | 129.12K |
| 2024-04-24 | 0.42 | 0.39 | ↓$0.03 (-5.98%) | 0.39 | 0.43 | 98.01K |
| 2024-04-23 | 0.41 | 0.43 | ↑$0.02 (3.66%) | 0.40 | 0.43 | 131.70K |
| 2024-04-22 | 0.41 | 0.40 | ↓$0.01 (-2.73%) | 0.39 | 0.41 | 181.30K |
| 2024-04-19 | 0.41 | 0.42 | ↑$0.01 (2.96%) | 0.40 | 0.44 | 128.78K |
| 2024-04-18 | 0.43 | 0.41 | ↓$0.02 (-4.65%) | 0.40 | 0.43 | 84.15K |
| 2024-04-17 | 0.43 | 0.44 | ↑$0.01 (1.86%) | 0.42 | 0.44 | 70.06K |
| 2024-04-16 | 0.44 | 0.42 | ↓$0.02 (-4.05%) | 0.39 | 0.44 | 322.16K |
| 2024-04-15 | 0.48 | 0.44 | ↓$0.04 (-8.59%) | 0.43 | 0.48 | 204.12K |
| 2024-04-12 | 0.48 | 0.47 | ↓$0.01 (-2.08%) | 0.46 | 0.49 | 172.60K |
| 2024-04-11 | 0.52 | 0.49 | ↓$0.03 (-6.15%) | 0.48 | 0.52 | 109.22K |
| 2024-04-10 | 0.51 | 0.50 | ↓$0.01 (-2.02%) | 0.49 | 0.51 | 105.99K |
| 2024-04-09 | 0.51 | 0.49 | ↓$0.02 (-3.90%) | 0.48 | 0.52 | 103.97K |
| 2024-04-08 | 0.50 | 0.51 | ↑$0.01 (1.78%) | 0.49 | 0.55 | 81.89K |
| 2024-04-05 | 0.54 | 0.50 | ↓$0.04 (-6.87%) | 0.48 | 0.54 | 431.76K |
| 2024-04-04 | 0.57 | 0.55 | ↓$0.02 (-3.88%) | 0.53 | 0.57 | 98.59K |
| 2024-04-03 | 0.57 | 0.57 | ↑$0.00 (0.16%) | 0.53 | 0.58 | 142.04K |
| 2024-04-02 | 0.60 | 0.57 | ↓$0.03 (-5.25%) | 0.55 | 0.60 | 212.20K |
| 2024-04-01 | 0.60 | 0.60 | ↑$0.00 (0.07%) | 0.57 | 0.60 | 114.13K |
| 2024-03-28 | 0.62 | 0.58 | ↓$0.04 (-6.96%) | 0.57 | 0.63 | 108.15K |
| 2024-03-27 | 0.62 | 0.64 | ↑$0.02 (4.05%) | 0.59 | 0.65 | 204.36K |
| 2024-03-26 | 0.59 | 0.62 | ↑$0.03 (5.08%) | 0.57 | 0.64 | 105.69K |
| 2024-03-25 | 0.60 | 0.58 | ↓$0.02 (-3.05%) | 0.57 | 0.61 | 42.19K |
| 2024-03-22 | 0.60 | 0.60 | ↑$0.00 (0.50%) | 0.57 | 0.61 | 66.59K |
Create an account or log in to view more rows.
$BFI the bulls in here
$BFI just bought a half position.
$BFI why is this not moving lol
$BFI wow you bulls are losers
$BFI what’s gonna happen now
$BFI Move up
let's buy
$BFI Let’s goooo
$BFI my hands are made out of diamonds
$BFI bounce it!!
$BFI red day ahead