BurgerFi International, Inc. (BFI)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

0.2506

+0.0110

(+4.59%)

Al cierre: 04:00PM EDT

0.2468

-0.00

(-1.52%)

Fuera de horario:

06:46PM EDT

Periodo de tiempo:

16 jun 2023 - 16 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	0.2400	0.2700	0.2300	0.2510	0.2510	166,000
13 jun 2024	0.2600	0.2600	0.2320	0.2400	0.2400	151,900
12 jun 2024	0.2510	0.2630	0.2410	0.2510	0.2510	277,000
11 jun 2024	0.2380	0.2500	0.2290	0.2490	0.2490	336,000
10 jun 2024	0.2530	0.2530	0.2350	0.2360	0.2360	262,200
07 jun 2024	0.2570	0.2600	0.2200	0.2360	0.2360	488,600
06 jun 2024	0.2670	0.2900	0.2500	0.2650	0.2650	723,400
05 jun 2024	0.3000	0.3000	0.2510	0.2690	0.2690	527,700
04 jun 2024	0.3390	0.3390	0.2820	0.3070	0.3070	287,500
03 jun 2024	0.3660	0.3660	0.3200	0.3230	0.3230	306,700
31 may 2024	0.3800	0.3800	0.3400	0.3430	0.3430	323,800
30 may 2024	0.3600	0.3800	0.3400	0.3610	0.3610	985,500
29 may 2024	0.3790	0.3890	0.3510	0.3570	0.3570	95,600
28 may 2024	0.3920	0.3940	0.3520	0.3890	0.3890	198,800
24 may 2024	0.3810	0.3900	0.3700	0.3850	0.3850	82,000
23 may 2024	0.3980	0.4000	0.3700	0.3760	0.3760	105,000
22 may 2024	0.3800	0.3950	0.3650	0.3910	0.3910	118,400
21 may 2024	0.3880	0.3880	0.3650	0.3750	0.3750	136,300
20 may 2024	0.3800	0.3900	0.3700	0.3820	0.3820	134,900
17 may 2024	0.4000	0.4050	0.3800	0.3940	0.3940	124,000
16 may 2024	0.4000	0.4100	0.3900	0.4010	0.4010	75,200
15 may 2024	0.3820	0.4100	0.3820	0.4070	0.4070	80,800
14 may 2024	0.4000	0.4100	0.3810	0.3920	0.3920	103,200
13 may 2024	0.3990	0.4100	0.3820	0.3900	0.3900	80,700
10 may 2024	0.4000	0.4130	0.3910	0.3980	0.3980	89,600
09 may 2024	0.4000	0.4190	0.3800	0.4070	0.4070	91,800
08 may 2024	0.4100	0.4200	0.3850	0.4000	0.4000	84,200
07 may 2024	0.4220	0.4260	0.4010	0.4050	0.4050	79,500
06 may 2024	0.4000	0.4300	0.3990	0.4220	0.4220	88,500
03 may 2024	0.4490	0.4490	0.3990	0.4210	0.4210	73,400
02 may 2024	0.4040	0.4500	0.3930	0.4300	0.4300	90,500
01 may 2024	0.4200	0.4200	0.3910	0.4000	0.4000	84,100
30 abr 2024	0.4030	0.4250	0.3900	0.4110	0.4110	210,800
29 abr 2024	0.4040	0.4480	0.3840	0.4200	0.4200	107,000
26 abr 2024	0.3870	0.3980	0.3650	0.3830	0.3830	116,500
25 abr 2024	0.3850	0.4000	0.3600	0.3860	0.3860	129,100
24 abr 2024	0.4200	0.4270	0.3900	0.3950	0.3950	98,000
23 abr 2024	0.4100	0.4300	0.3950	0.4250	0.4250	131,700
22 abr 2024	0.4100	0.4100	0.3900	0.3990	0.3990	181,200
19 abr 2024	0.4050	0.4400	0.3960	0.4170	0.4170	128,800
18 abr 2024	0.4300	0.4300	0.4010	0.4100	0.4100	84,100
17 abr 2024	0.4310	0.4400	0.4160	0.4390	0.4390	70,100
16 abr 2024	0.4400	0.4400	0.3920	0.4220	0.4220	322,200
15 abr 2024	0.4830	0.4830	0.4300	0.4420	0.4420	204,200
12 abr 2024	0.4800	0.4900	0.4600	0.4700	0.4700	172,600
11 abr 2024	0.5200	0.5200	0.4820	0.4880	0.4880	109,200
10 abr 2024	0.5100	0.5100	0.4900	0.5000	0.5000	106,000
09 abr 2024	0.5100	0.5150	0.4800	0.4900	0.4900	104,000
08 abr 2024	0.5000	0.5490	0.4900	0.5090	0.5090	81,800
05 abr 2024	0.5370	0.5400	0.4800	0.5000	0.5000	431,200
04 abr 2024	0.5700	0.5700	0.5310	0.5480	0.5480	98,700
03 abr 2024	0.5700	0.5800	0.5250	0.5710	0.5710	141,900
02 abr 2024	0.6000	0.6000	0.5500	0.5690	0.5690	212,200
01 abr 2024	0.5990	0.6000	0.5710	0.5990	0.5990	114,200
28 mar 2024	0.6210	0.6250	0.5720	0.5780	0.5780	111,400
27 mar 2024	0.6150	0.6500	0.5900	0.6400	0.6400	204,400
26 mar 2024	0.5900	0.6350	0.5700	0.6200	0.6200	105,600
25 mar 2024	0.6000	0.6100	0.5700	0.5820	0.5820	42,200
22 mar 2024	0.5950	0.6080	0.5700	0.5980	0.5980	66,600
21 mar 2024	0.6100	0.6100	0.5750	0.5820	0.5820	73,900
20 mar 2024	0.6000	0.6100	0.5750	0.6100	0.6100	85,100
19 mar 2024	0.6100	0.6300	0.5630	0.6020	0.6020	137,600
18 mar 2024	0.6600	0.6800	0.6000	0.6180	0.6180	94,800
15 mar 2024	0.6010	0.6100	0.5800	0.6060	0.6060	56,300
14 mar 2024	0.6220	0.6250	0.5900	0.6190	0.6190	71,300
13 mar 2024	0.6200	0.6500	0.6150	0.6400	0.6400	41,700
12 mar 2024	0.6360	0.6360	0.6100	0.6180	0.6180	31,000
11 mar 2024	0.6340	0.6340	0.6150	0.6150	0.6150	43,700
08 mar 2024	0.6370	0.6500	0.6100	0.6320	0.6320	35,000
07 mar 2024	0.6320	0.6500	0.6100	0.6260	0.6260	36,500
06 mar 2024	0.6500	0.6700	0.6100	0.6590	0.6590	13,600
05 mar 2024	0.6300	0.6350	0.6000	0.6190	0.6190	54,500
04 mar 2024	0.6430	0.6700	0.6000	0.6490	0.6490	54,100
01 mar 2024	0.6010	0.6700	0.6000	0.6530	0.6530	157,800
29 feb 2024	0.6000	0.6370	0.5900	0.6180	0.6180	105,500
28 feb 2024	0.5920	0.6200	0.5800	0.6030	0.6030	49,200
27 feb 2024	0.6200	0.6320	0.5920	0.6030	0.6030	40,800
26 feb 2024	0.6300	0.6450	0.6000	0.6110	0.6110	52,400
23 feb 2024	0.6600	0.6650	0.5610	0.6200	0.6200	148,100
22 feb 2024	0.7000	0.7000	0.6500	0.6550	0.6550	53,200
21 feb 2024	0.7000	0.7100	0.6900	0.7100	0.7100	106,300
20 feb 2024	0.7380	0.7500	0.6270	0.7000	0.7000	78,300
16 feb 2024	0.7600	0.7600	0.7060	0.7500	0.7500	149,600
15 feb 2024	0.7200	0.7900	0.6700	0.7590	0.7590	215,400
14 feb 2024	0.6000	0.7500	0.5900	0.7470	0.7470	323,000
13 feb 2024	0.6040	0.6100	0.5700	0.5910	0.5910	81,700
12 feb 2024	0.6000	0.6300	0.5800	0.6230	0.6230	131,300
09 feb 2024	0.5830	0.5970	0.5370	0.5970	0.5970	85,900
08 feb 2024	0.6000	0.6120	0.5500	0.5810	0.5810	110,600
07 feb 2024	0.6200	0.6200	0.5900	0.6070	0.6070	81,700
06 feb 2024	0.6010	0.6500	0.5910	0.6190	0.6190	82,700
05 feb 2024	0.6510	0.6550	0.5800	0.6100	0.6100	67,700
02 feb 2024	0.5900	0.6500	0.5700	0.6480	0.6480	108,000
01 feb 2024	0.6050	0.6050	0.5750	0.5800	0.5800	119,500
31 ene 2024	0.6500	0.6550	0.6000	0.6050	0.6050	110,200
30 ene 2024	0.6730	0.6900	0.6400	0.6560	0.6560	39,300
29 ene 2024	0.6700	0.6900	0.6700	0.6890	0.6890	25,600
26 ene 2024	0.6600	0.6800	0.6500	0.6740	0.6740	12,400
25 ene 2024	0.6900	0.6900	0.6410	0.6450	0.6450	46,000
24 ene 2024	0.6800	0.7000	0.6800	0.6950	0.6950	25,300
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...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

BurgerFi International, Inc. (BFI)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)