U.S. markets closed

BurgerFi International, Inc. (BFI)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
0.2300+0.0212 (+10.15%)
Al cierre: 04:00PM EDT
0.2372 +0.01 (+3.13%)
Fuera de horario: 06:51PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20240.20000.24000.20000.23000.2300897,700
20 jun 20240.23500.23500.13300.20900.20901,255,000
18 jun 20240.24600.25000.23100.23900.2390230,600
17 jun 20240.25400.26800.23600.24300.2430136,800
14 jun 20240.24000.27000.23000.25100.2510167,800
13 jun 20240.26000.26000.23200.24000.2400151,900
12 jun 20240.25100.26300.24100.25100.2510277,000
11 jun 20240.23800.25000.22900.24900.2490336,000
10 jun 20240.25300.25300.23500.23600.2360262,200
07 jun 20240.25700.26000.22000.23600.2360488,600
06 jun 20240.26700.29000.25000.26500.2650723,400
05 jun 20240.30000.30000.25100.26900.2690527,700
04 jun 20240.33900.33900.28200.30700.3070287,500
03 jun 20240.36600.36600.32000.32300.3230306,700
31 may 20240.38000.38000.34000.34300.3430323,800
30 may 20240.36000.38000.34000.36100.3610985,500
29 may 20240.37900.38900.35100.35700.357095,600
28 may 20240.39200.39400.35200.38900.3890198,800
24 may 20240.38100.39000.37000.38500.385082,000
23 may 20240.39800.40000.37000.37600.3760105,000
22 may 20240.38000.39500.36500.39100.3910118,400
21 may 20240.38800.38800.36500.37500.3750136,300
20 may 20240.38000.39000.37000.38200.3820134,900
17 may 20240.40000.40500.38000.39400.3940124,000
16 may 20240.40000.41000.39000.40100.401075,200
15 may 20240.38200.41000.38200.40700.407080,800
14 may 20240.40000.41000.38100.39200.3920103,200
13 may 20240.39900.41000.38200.39000.390080,700
10 may 20240.40000.41300.39100.39800.398089,600
09 may 20240.40000.41900.38000.40700.407091,800
08 may 20240.41000.42000.38500.40000.400084,200
07 may 20240.42200.42600.40100.40500.405079,500
06 may 20240.40000.43000.39900.42200.422088,500
03 may 20240.44900.44900.39900.42100.421073,400
02 may 20240.40400.45000.39300.43000.430090,500
01 may 20240.42000.42000.39100.40000.400084,100
30 abr 20240.40300.42500.39000.41100.4110210,800
29 abr 20240.40400.44800.38400.42000.4200107,000
26 abr 20240.38700.39800.36500.38300.3830116,500
25 abr 20240.38500.40000.36000.38600.3860129,100
24 abr 20240.42000.42700.39000.39500.395098,000
23 abr 20240.41000.43000.39500.42500.4250131,700
22 abr 20240.41000.41000.39000.39900.3990181,200
19 abr 20240.40500.44000.39600.41700.4170128,800
18 abr 20240.43000.43000.40100.41000.410084,100
17 abr 20240.43100.44000.41600.43900.439070,100
16 abr 20240.44000.44000.39200.42200.4220322,200
15 abr 20240.48300.48300.43000.44200.4420204,200
12 abr 20240.48000.49000.46000.47000.4700172,600
11 abr 20240.52000.52000.48200.48800.4880109,200
10 abr 20240.51000.51000.49000.50000.5000106,000
09 abr 20240.51000.51500.48000.49000.4900104,000
08 abr 20240.50000.54900.49000.50900.509081,800
05 abr 20240.53700.54000.48000.50000.5000431,200
04 abr 20240.57000.57000.53100.54800.548098,700
03 abr 20240.57000.58000.52500.57100.5710141,900
02 abr 20240.60000.60000.55000.56900.5690212,200
01 abr 20240.59900.60000.57100.59900.5990114,200
28 mar 20240.62100.62500.57200.57800.5780111,400
27 mar 20240.61500.65000.59000.64000.6400204,400
26 mar 20240.59000.63500.57000.62000.6200105,600
25 mar 20240.60000.61000.57000.58200.582042,200
22 mar 20240.59500.60800.57000.59800.598066,600
21 mar 20240.61000.61000.57500.58200.582073,900
20 mar 20240.60000.61000.57500.61000.610085,100
19 mar 20240.61000.63000.56300.60200.6020137,600
18 mar 20240.66000.68000.60000.61800.618094,800
15 mar 20240.60100.61000.58000.60600.606056,300
14 mar 20240.62200.62500.59000.61900.619071,300
13 mar 20240.62000.65000.61500.64000.640041,700
12 mar 20240.63600.63600.61000.61800.618031,000
11 mar 20240.63400.63400.61500.61500.615043,700
08 mar 20240.63700.65000.61000.63200.632035,000
07 mar 20240.63200.65000.61000.62600.626036,500
06 mar 20240.65000.67000.61000.65900.659013,600
05 mar 20240.63000.63500.60000.61900.619054,500
04 mar 20240.64300.67000.60000.64900.649054,100
01 mar 20240.60100.67000.60000.65300.6530157,800
29 feb 20240.60000.63700.59000.61800.6180105,500
28 feb 20240.59200.62000.58000.60300.603049,200
27 feb 20240.62000.63200.59200.60300.603040,800
26 feb 20240.63000.64500.60000.61100.611052,400
23 feb 20240.66000.66500.56100.62000.6200148,100
22 feb 20240.70000.70000.65000.65500.655053,200
21 feb 20240.70000.71000.69000.71000.7100106,300
20 feb 20240.73800.75000.62700.70000.700078,300
16 feb 20240.76000.76000.70600.75000.7500149,600
15 feb 20240.72000.79000.67000.75900.7590215,400
14 feb 20240.60000.75000.59000.74700.7470323,000
13 feb 20240.60400.61000.57000.59100.591081,700
12 feb 20240.60000.63000.58000.62300.6230131,300
09 feb 20240.58300.59700.53700.59700.597085,900
08 feb 20240.60000.61200.55000.58100.5810110,600
07 feb 20240.62000.62000.59000.60700.607081,700
06 feb 20240.60100.65000.59100.61900.619082,700
05 feb 20240.65100.65500.58000.61000.610067,700
02 feb 20240.59000.65000.57000.64800.6480108,000
01 feb 20240.60500.60500.57500.58000.5800119,500
31 ene 20240.65000.65500.60000.60500.6050110,200
30 ene 20240.67300.69000.64000.65600.656039,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...