Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burgerfi Intl Inc (NQ: BFI )

0.1951 -0.0293 (-13.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.2236 0.2236 0.1950 0.1951 1,496,500 -0.03(-13.06%)
Aug 22, 2024 0.2171 0.2418 0.2171 0.2244 926,694 +0.01(+2.61%)
Aug 21, 2024 0.2200 0.2399 0.2100 0.2187 1,297,196 -0.01(-5.37%)
Aug 20, 2024 0.2840 0.3000 0.2140 0.2311 2,268,175 -0.10(-29.61%)
Aug 19, 2024 0.3487 0.3499 0.3125 0.3283 874,575 -0.04(-9.98%)
Aug 16, 2024 0.3800 0.3997 0.3635 0.3647 321,126 -0.02(-4.58%)
Aug 15, 2024 0.3800 0.4100 0.3720 0.3822 1,125,009 +0.01(+1.65%)
Aug 14, 2024 0.3680 0.3800 0.3640 0.3760 368,358 +0.00(+1.08%)
Aug 13, 2024 0.3800 0.3800 0.3500 0.3720 536,279 -0.01(-2.11%)
Aug 12, 2024 0.3750 0.3900 0.3550 0.3800 542,886 +0.02(+4.42%)
Aug 09, 2024 0.3420 0.4080 0.3391 0.3639 1,539,490 +0.03(+10.14%)
Aug 08, 2024 0.3324 0.3588 0.3151 0.3304 914,807 -0.00(-0.72%)
Aug 07, 2024 0.4098 0.4098 0.3215 0.3328 1,277,176 -0.07(-16.97%)
Aug 06, 2024 0.4150 0.4285 0.3810 0.4008 1,204,914 +0.01(+1.60%)
Aug 05, 2024 0.3450 0.4600 0.3401 0.3945 2,110,688 -0.06(-12.55%)
Aug 02, 2024 0.5101 0.5400 0.4222 0.4511 4,195,272 -0.05(-10.58%)
Aug 01, 2024 0.6425 0.6489 0.4551 0.5045 12,797,609 -0.06(-10.69%)
Jul 31, 2024 0.5401 0.7900 0.5400 0.5649 36,938,540 +0.00(+0.87%)
Jul 30, 2024 0.4400 0.6529 0.4000 0.5600 25,361,180 +0.09(+19.05%)
Jul 29, 2024 0.4810 0.5510 0.4065 0.4704 36,970,212 +0.05(+11.87%)
Jul 26, 2024 0.3377 0.7700 0.2900 0.4205 313,591,296 +0.21(+97.33%)
Jul 25, 2024 0.1994 0.2299 0.1994 0.2131 18,033,584 +0.01(+5.29%)
Jul 24, 2024 0.2000 0.2100 0.1950 0.2024 243,654 -0.01(-6.73%)
Jul 23, 2024 0.2000 0.2550 0.1933 0.2170 1,730,158 +0.02(+8.45%)
Jul 22, 2024 0.2044 0.2100 0.1922 0.2001 135,158 -0.00(-0.45%)
Jul 19, 2024 0.2125 0.2125 0.1950 0.2010 110,655 -0.01(-6.03%)
Jul 18, 2024 0.2130 0.2199 0.2060 0.2139 161,646 +0.00(+0.33%)
Jul 17, 2024 0.2120 0.2289 0.2020 0.2132 365,441 +0.01(+2.85%)
Jul 16, 2024 0.2019 0.2144 0.1931 0.2073 512,449 +0.01(+7.35%)
Jul 15, 2024 0.1990 0.2099 0.1830 0.1931 471,245 +0.00(+0.42%)
Jul 12, 2024 0.1900 0.2011 0.1840 0.1923 249,701 +0.00(+0.42%)
Jul 11, 2024 0.1960 0.1980 0.1790 0.1915 214,802 +0.01(+5.80%)
Jul 10, 2024 0.1799 0.1900 0.1780 0.1810 144,301 +0.00(+0.56%)
Jul 09, 2024 0.1850 0.1899 0.1751 0.1800 162,302 -0.00(-2.60%)
Jul 08, 2024 0.1799 0.1900 0.1772 0.1848 185,909 +0.00(+2.67%)
Jul 05, 2024 0.1810 0.1857 0.1757 0.1800 272,983 -0.00(-1.69%)
Jul 03, 2024 0.1699 0.2000 0.1610 0.1831 251,621 +0.01(+7.71%)
Jul 02, 2024 0.1740 0.1800 0.1651 0.1700 234,876 -0.00(-2.35%)
Jul 01, 2024 0.2029 0.2140 0.1600 0.1741 955,083 -0.03(-14.24%)
Jun 28, 2024 0.2103 0.2199 0.2010 0.2030 190,123 -0.01(-6.24%)
Jun 27, 2024 0.2100 0.2299 0.2012 0.2165 176,510 +0.00(+2.03%)
Jun 26, 2024 0.2230 0.2299 0.1805 0.2122 341,713 -0.02(-7.38%)
Jun 25, 2024 0.2374 0.2400 0.2120 0.2291 128,212 -0.01(-4.38%)
Jun 24, 2024 0.2400 0.2400 0.2113 0.2396 213,207 +0.01(+4.17%)
Jun 21, 2024 0.2000 0.2399 0.1995 0.2300 902,864 +0.02(+10.15%)
Jun 20, 2024 0.2350 0.2350 0.1325 0.2088 1,254,930 -0.03(-12.49%)
Jun 18, 2024 0.2456 0.2495 0.2305 0.2386 230,626 -0.00(-1.65%)
Jun 17, 2024 0.2544 0.2677 0.2360 0.2426 136,760 -0.01(-3.19%)
Jun 14, 2024 0.2400 0.2700 0.2300 0.2506 167,827 +0.01(+4.59%)
Jun 13, 2024 0.2600 0.2600 0.2320 0.2396 151,871 -0.01(-4.39%)
Jun 12, 2024 0.2510 0.2632 0.2407 0.2506 276,896 +0.00(+0.72%)
Jun 11, 2024 0.2400 0.2500 0.2290 0.2488 335,874 +0.01(+5.33%)
Jun 10, 2024 0.2530 0.2530 0.2351 0.2362 261,961 +0.00(+0.08%)
Jun 07, 2024 0.2570 0.2600 0.2200 0.2360 488,625 -0.03(-10.91%)
Jun 06, 2024 0.2670 0.2900 0.2500 0.2649 714,139 -0.00(-1.34%)
Jun 05, 2024 0.3000 0.3000 0.2510 0.2685 524,907 -0.04(-12.60%)
Jun 04, 2024 0.3387 0.3387 0.2821 0.3072 287,281 -0.02(-4.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.