Burgerfi International Inc (BFI) Historical Stock Data
3.15 ↓0.01 (-0.32%)
As of Market Close on July 6th, 2022.
Historical Data
In the past 30 trading days, BFI is up 0.69% a day on average. There have been 16 days where Burgerfi International Inc closed green and 14 days where BFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 3.15 | 3.15 | ↑$0.00 (0.00%) | 3.14 | 3.22 | 31.56K |
| 2022-07-05 | 3.19 | 3.16 | ↓$0.03 (-0.94%) | 3.15 | 3.21 | 16.11K |
| 2022-07-01 | 3.20 | 3.19 | ↓$0.01 (-0.31%) | 3.17 | 3.33 | 39.70K |
| 2022-06-30 | 3.17 | 3.23 | ↑$0.06 (2.02%) | 3.15 | 3.29 | 25.15K |
| 2022-06-29 | 3.22 | 3.20 | ↓$0.02 (-0.62%) | 3.18 | 3.24 | 24.51K |
| 2022-06-28 | 3.32 | 3.18 | ↓$0.14 (-4.22%) | 3.15 | 3.32 | 28.53K |
| 2022-06-27 | 3.28 | 3.30 | ↑$0.02 (0.61%) | 3.20 | 3.34 | 12.19K |
| 2022-06-24 | 3.27 | 3.28 | ↑$0.01 (0.31%) | 3.27 | 3.40 | 72.29K |
| 2022-06-23 | 3.21 | 3.30 | ↑$0.09 (2.93%) | 3.19 | 3.35 | 34.98K |
| 2022-06-22 | 3.22 | 3.27 | ↑$0.05 (1.55%) | 3.16 | 3.32 | 103.18K |
| 2022-06-21 | 3.24 | 3.23 | ↓$0.01 (-0.31%) | 3.09 | 3.34 | 24.66K |
| 2022-06-17 | 3.37 | 3.28 | ↓$0.09 (-2.67%) | 3.25 | 3.37 | 37.53K |
| 2022-06-16 | 3.15 | 3.31 | ↑$0.16 (5.08%) | 3.06 | 3.34 | 77.02K |
| 2022-06-15 | 3.16 | 3.18 | ↑$0.02 (0.63%) | 3.16 | 3.37 | 53.07K |
| 2022-06-14 | 3.30 | 3.18 | ↓$0.12 (-3.64%) | 3.15 | 3.30 | 27.16K |
| 2022-06-13 | 3.07 | 3.09 | ↑$0.02 (0.65%) | 2.95 | 3.35 | 158.20K |
| 2022-06-10 | 3.50 | 3.35 | ↓$0.15 (-4.29%) | 3.34 | 3.56 | 48.90K |
| 2022-06-09 | 3.36 | 3.53 | ↑$0.17 (5.06%) | 3.36 | 3.59 | 47.04K |
| 2022-06-08 | 3.29 | 3.49 | ↑$0.20 (6.08%) | 3.29 | 3.67 | 47.07K |
| 2022-06-07 | 3.41 | 3.50 | ↑$0.09 (2.64%) | 3.31 | 3.51 | 116.89K |
| 2022-06-06 | 3.35 | 3.47 | ↑$0.12 (3.58%) | 3.27 | 3.51 | 33.04K |
| 2022-06-03 | 3.39 | 3.35 | ↓$0.04 (-1.18%) | 3.22 | 3.44 | 47.20K |
| 2022-06-02 | 3.40 | 3.39 | ↓$0.01 (-0.29%) | 3.35 | 3.46 | 27.17K |
| 2022-06-01 | 3.60 | 3.45 | ↓$0.15 (-4.17%) | 3.35 | 3.60 | 33.55K |
| 2022-05-31 | 3.15 | 3.51 | ↑$0.36 (11.43%) | 3.08 | 3.54 | 96.30K |
| 2022-05-27 | 3.20 | 3.15 | ↓$0.05 (-1.56%) | 3.07 | 3.25 | 41.40K |
| 2022-05-26 | 3.16 | 3.15 | ↓$0.01 (-0.32%) | 3.11 | 3.20 | 57.28K |
| 2022-05-25 | 3.01 | 3.17 | ↑$0.16 (5.32%) | 3.01 | 3.18 | 32.46K |
| 2022-05-24 | 3.03 | 3.03 | ↑$0.00 (0.00%) | 3.00 | 3.05 | 32.59K |
| 2022-05-23 | 3.17 | 3.09 | ↓$0.08 (-2.52%) | 3.01 | 3.18 | 40.34K |
Create an account or log in to view more rows.
$BFI Beautiful!! 😀
$BFI added more calls on that drop
$BFI buying all the dips.
$BFI gap it slap it ask it !
$BFI breaking out of this wedge sooner than later
$BFI never selling
$BFI weak
$BFI HOLDING LONG AND STRONG!!!
$BFI to the moon!