Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Burgerfi Intl Inc (NQ: BFI )

0.1700 -0.0041 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 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 (%)
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%)
Jun 03, 2024 0.3700 0.3660 0.3200 0.3230 306,706 -0.02(-5.75%)
May 31, 2024 0.3800 0.3800 0.3400 0.3427 323,846 -0.02(-5.07%)
May 30, 2024 0.3600 0.3800 0.3400 0.3610 979,456 +0.00(+1.06%)
May 29, 2024 0.3790 0.3890 0.3510 0.3572 93,874 -0.03(-8.08%)
May 28, 2024 0.3918 0.3940 0.3515 0.3886 198,774 +0.00(+0.99%)
May 24, 2024 0.3810 0.3900 0.3700 0.3848 81,975 +0.01(+2.34%)
May 23, 2024 0.3980 0.4000 0.3700 0.3760 104,579 -0.02(-3.84%)
May 22, 2024 0.3800 0.3947 0.3650 0.3910 118,340 +0.02(+4.21%)
May 21, 2024 0.3880 0.3880 0.3650 0.3752 136,291 -0.01(-1.73%)
May 20, 2024 0.3800 0.3904 0.3700 0.3818 120,420 -0.01(-3.10%)
May 17, 2024 0.4000 0.4051 0.3803 0.3940 124,021 -0.01(-1.75%)
May 16, 2024 0.4000 0.4099 0.3900 0.4010 75,233 -0.01(-1.47%)
May 15, 2024 0.3800 0.4100 0.3820 0.4070 80,585 +0.02(+3.88%)
May 14, 2024 0.4000 0.4100 0.3812 0.3918 103,193 +0.00(+0.56%)
May 13, 2024 0.4000 0.4100 0.3815 0.3896 80,684 -0.01(-1.99%)
May 10, 2024 0.4000 0.4125 0.3910 0.3975 89,559 -0.01(-2.31%)
May 09, 2024 0.4000 0.4190 0.3800 0.4069 91,774 +0.01(+1.72%)
May 08, 2024 0.4100 0.4199 0.3851 0.4000 84,184 -0.01(-1.23%)
May 07, 2024 0.4220 0.4258 0.4010 0.4050 79,514 -0.02(-4.03%)
May 06, 2024 0.4000 0.4301 0.3990 0.4220 88,476 +0.00(+0.24%)
May 03, 2024 0.4490 0.4490 0.3989 0.4210 73,449 -0.01(-2.09%)
May 02, 2024 0.4042 0.4500 0.3925 0.4300 90,514 +0.03(+7.50%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.