Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Burgerfi Intl Inc (NQ: BFI )

0.1542 -0.0068 (-4.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 30, 2024 0.1674 0.1674 0.1501 0.1542 774,963 -0.01(-4.22%)
Aug 29, 2024 0.1794 0.1878 0.1379 0.1610 1,842,224 -0.02(-8.68%)
Aug 28, 2024 0.1921 0.2000 0.1701 0.1763 1,117,224 -0.01(-4.60%)
Aug 27, 2024 0.2234 0.2234 0.1805 0.1848 1,745,057 -0.02(-11.54%)
Aug 26, 2024 0.2098 0.2276 0.2024 0.2089 1,735,102 +0.01(+7.07%)
Aug 23, 2024 0.2236 0.2236 0.1950 0.1951 1,500,099 -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 12,798,609 -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 144,362 +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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.