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:

Burgerfi Intl Inc (NQ: BFI )

0.5775 -0.0624 (-9.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.6200 0.5720 0.5720 0.5775 108,146 -0.06(-9.75%)
Mar 27, 2024 0.6150 0.6500 0.5901 0.6399 204,252 +0.02(+3.21%)
Mar 26, 2024 0.5900 0.6353 0.5700 0.6200 105,689 +0.04(+6.58%)
Mar 25, 2024 0.6000 0.6100 0.5700 0.5817 42,187 -0.02(-2.73%)
Mar 22, 2024 0.5950 0.6078 0.5700 0.5980 66,664 +0.02(+2.75%)
Mar 21, 2024 0.6100 0.6100 0.5750 0.5820 73,921 -0.03(-4.59%)
Mar 20, 2024 0.6000 0.6100 0.5750 0.6100 85,082 +0.01(+1.33%)
Mar 19, 2024 0.6100 0.6300 0.5625 0.6020 137,635 -0.02(-2.59%)
Mar 18, 2024 0.6600 0.6714 0.6001 0.6180 94,759 +0.01(+2.03%)
Mar 15, 2024 0.6011 0.6100 0.5800 0.6057 56,272 -0.01(-2.20%)
Mar 14, 2024 0.6221 0.6250 0.5900 0.6193 71,339 -0.02(-3.23%)
Mar 13, 2024 0.6200 0.6500 0.6150 0.6400 41,754 +0.02(+3.64%)
Mar 12, 2024 0.6357 0.6357 0.6100 0.6175 31,026 +0.00(+0.47%)
Mar 11, 2024 0.6340 0.6340 0.6146 0.6146 43,668 -0.02(-2.83%)
Mar 08, 2024 0.6370 0.6499 0.6100 0.6325 35,019 +0.01(+1.05%)
Mar 07, 2024 0.6320 0.6500 0.6100 0.6259 36,486 -0.03(-5.02%)
Mar 06, 2024 0.6500 0.6704 0.6101 0.6590 13,559 +0.04(+6.46%)
Mar 05, 2024 0.6300 0.6352 0.6001 0.6190 54,461 -0.03(-4.62%)
Mar 04, 2024 0.6434 0.6700 0.6000 0.6490 53,005 -0.00(-0.61%)
Mar 01, 2024 0.6005 0.6700 0.6000 0.6530 157,817 +0.04(+5.66%)
Feb 29, 2024 0.6000 0.6372 0.5900 0.6180 105,457 +0.02(+2.49%)
Feb 28, 2024 0.5922 0.6200 0.5800 0.6030 49,184 +0.00(+0.00%)
Feb 27, 2024 0.6200 0.6320 0.5920 0.6030 40,394 -0.01(-1.33%)
Feb 26, 2024 0.6300 0.6450 0.6000 0.6111 50,856 -0.01(-1.39%)
Feb 23, 2024 0.6600 0.6647 0.5610 0.6197 148,140 -0.04(-5.39%)
Feb 22, 2024 0.7000 0.7000 0.6500 0.6550 52,210 -0.05(-7.72%)
Feb 21, 2024 0.7000 0.7100 0.6900 0.7098 106,305 +0.01(+1.41%)
Feb 20, 2024 0.7380 0.7500 0.6268 0.6999 78,327 -0.05(-6.68%)
Feb 16, 2024 0.7600 0.7600 0.7060 0.7500 149,643 -0.01(-1.19%)
Feb 15, 2024 0.7200 0.7900 0.6701 0.7590 215,391 +0.01(+1.55%)
Feb 14, 2024 0.6000 0.7500 0.5900 0.7474 322,441 +0.16(+26.49%)
Feb 13, 2024 0.6043 0.6100 0.5700 0.5909 81,239 -0.03(-5.15%)
Feb 12, 2024 0.6000 0.6300 0.5800 0.6230 130,718 +0.03(+4.32%)
Feb 09, 2024 0.5831 0.5972 0.5371 0.5972 85,884 +0.02(+2.79%)
Feb 08, 2024 0.6000 0.6118 0.5500 0.5810 110,587 -0.03(-4.20%)
Feb 07, 2024 0.6200 0.6200 0.5900 0.6065 81,732 -0.01(-1.94%)
Feb 06, 2024 0.6010 0.6500 0.5910 0.6185 82,663 +0.01(+1.39%)
Feb 05, 2024 0.6511 0.6550 0.5800 0.6100 67,709 -0.04(-5.86%)
Feb 02, 2024 0.5900 0.6500 0.5700 0.6480 108,164 +0.07(+11.72%)
Feb 01, 2024 0.6000 0.6048 0.5750 0.5800 119,510 -0.03(-4.13%)
Jan 31, 2024 0.6500 0.6550 0.6000 0.6050 110,182 -0.05(-7.79%)
Jan 30, 2024 0.6725 0.6899 0.6400 0.6561 39,347 -0.03(-4.78%)
Jan 29, 2024 0.6700 0.6900 0.6700 0.6890 25,563 +0.01(+2.23%)
Jan 26, 2024 0.6600 0.6800 0.6501 0.6740 12,606 +0.03(+4.50%)
Jan 25, 2024 0.6899 0.6899 0.6410 0.6450 45,974 -0.05(-7.17%)
Jan 24, 2024 0.6800 0.6998 0.6800 0.6948 17,341 +0.02(+3.55%)
Jan 23, 2024 0.6800 0.6940 0.6650 0.6710 22,551 -0.02(-2.89%)
Jan 22, 2024 0.7300 0.7250 0.6705 0.6910 38,865 -0.02(-2.68%)
Jan 19, 2024 0.7100 0.7165 0.6950 0.7100 25,684 -0.01(-0.85%)
Jan 18, 2024 0.6600 0.7374 0.6400 0.7161 57,913 +0.07(+10.17%)
Jan 17, 2024 0.6900 0.6900 0.6210 0.6500 98,297 -0.05(-7.01%)
Jan 16, 2024 0.7000 0.7468 0.6600 0.6990 133,580 -0.01(-1.73%)
Jan 12, 2024 0.7450 0.7500 0.6920 0.7113 103,463 -0.03(-3.89%)
Jan 11, 2024 0.7690 0.7699 0.7270 0.7401 92,809 -0.02(-3.24%)
Jan 10, 2024 0.7800 0.7900 0.7550 0.7649 80,297 -0.02(-3.02%)
Jan 09, 2024 0.8400 0.8400 0.7800 0.7887 94,768 -0.04(-4.98%)
Jan 08, 2024 0.7950 0.8922 0.7850 0.8300 110,822 +0.03(+3.79%)
Jan 05, 2024 0.7700 0.7999 0.7700 0.7997 83,183 +0.01(+1.23%)
Jan 04, 2024 0.8160 0.8211 0.7600 0.7900 153,141 +0.02(+1.95%)
Jan 03, 2024 0.8200 0.8255 0.7522 0.7749 138,352 -0.04(-4.80%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.