Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Burgerfi Intl Inc WT (NQ: BFIIW )

0.0231 +0.0021 (+10.00%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 14, 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 (%)
May 28, 2021 2.250 2.400 2.200 2.250 113,866 +0.05(+2.27%)
May 27, 2021 2.300 2.300 2.200 2.200 63,393 -0.06(-2.87%)
May 26, 2021 2.280 2.290 2.200 2.265 38,126 +0.00(+0.10%)
May 25, 2021 2.470 2.470 2.150 2.263 59,101 -0.11(-4.53%)
May 24, 2021 2.380 2.385 2.170 2.370 89,147 +0.26(+12.32%)
May 21, 2021 2.020 2.150 1.900 2.110 84,426 +0.03(+1.45%)
May 20, 2021 2.000 2.150 1.950 2.080 123,619 +0.16(+8.33%)
May 19, 2021 1.860 2.000 1.800 1.920 46,170 +0.04(+2.13%)
May 18, 2021 1.950 2.110 1.860 1.880 76,766 -0.07(-3.59%)
May 17, 2021 2.070 2.070 1.900 1.950 102,371 +0.05(+2.63%)
May 14, 2021 1.670 1.960 1.670 1.900 198,299 +0.19(+11.11%)
May 13, 2021 1.970 1.980 1.610 1.710 194,239 -0.27(-13.64%)
May 12, 2021 2.200 2.200 1.850 1.980 154,865 -0.09(-4.35%)
May 11, 2021 2.050 2.190 2.000 2.070 154,502 -0.07(-3.27%)
May 10, 2021 2.410 2.500 2.130 2.140 138,417 -0.34(-13.71%)
May 07, 2021 2.420 2.590 2.320 2.480 55,141 +0.04(+1.64%)
May 06, 2021 2.500 2.588 2.370 2.440 78,262 +0.01(+0.41%)
May 05, 2021 2.400 2.590 2.350 2.430 134,364 +0.10(+4.29%)
May 04, 2021 2.600 2.620 2.250 2.330 261,103 -0.26(-10.04%)
May 03, 2021 3.010 3.010 2.510 2.590 290,769 -0.35(-11.90%)
Apr 30, 2021 2.880 3.070 2.830 2.940 212,800 -0.06(-2.00%)
Apr 29, 2021 3.080 3.190 2.930 3.000 79,577 -0.17(-5.36%)
Apr 28, 2021 3.220 3.220 3.080 3.170 44,805 -0.09(-2.76%)
Apr 27, 2021 3.370 3.370 3.160 3.260 83,377 +0.07(+2.19%)
Apr 26, 2021 3.430 3.430 3.100 3.190 68,170 +0.12(+3.91%)
Apr 23, 2021 3.400 3.400 3.000 3.070 68,100 +0.10(+3.37%)
Apr 22, 2021 3.120 3.230 2.950 2.970 126,267 +0.09(+3.13%)
Apr 21, 2021 2.530 2.930 2.520 2.880 234,332 +0.23(+8.68%)
Apr 20, 2021 2.760 2.830 2.500 2.650 199,539 -0.21(-7.34%)
Apr 19, 2021 3.240 3.240 2.800 2.860 147,035 -0.18(-5.92%)
Apr 16, 2021 3.280 3.280 3.000 3.040 149,400 -0.11(-3.49%)
Apr 15, 2021 3.500 3.525 3.010 3.150 202,371 -0.34(-9.74%)
Apr 14, 2021 3.770 3.810 3.400 3.490 214,060 -0.30(-7.92%)
Apr 13, 2021 4.330 4.360 3.720 3.790 223,727 -0.20(-5.01%)
Apr 12, 2021 4.450 4.450 3.900 3.990 163,639 -0.28(-6.56%)
Apr 09, 2021 4.400 4.450 4.170 4.270 138,700 +0.09(+2.15%)
Apr 08, 2021 4.200 4.310 4.110 4.180 368,070 +0.19(+4.76%)
Apr 07, 2021 4.280 4.280 3.770 3.990 115,215 -0.11(-2.68%)
Apr 06, 2021 4.050 4.200 3.770 4.100 149,365 +0.05(+1.23%)
Apr 05, 2021 4.200 4.200 3.800 4.050 91,682 +0.05(+1.25%)
Apr 01, 2021 4.000 4.060 3.810 4.000 80,500 +0.12(+2.96%)
Mar 31, 2021 3.770 3.950 3.750 3.885 46,582 +0.08(+2.24%)
Mar 30, 2021 4.130 4.150 3.560 3.800 114,832 -0.20(-5.00%)
Mar 29, 2021 4.200 4.210 3.760 4.000 139,967 +0.10(+2.56%)
Mar 26, 2021 3.560 3.990 3.560 3.900 100,700 +0.25(+6.85%)
Mar 25, 2021 3.730 3.770 3.350 3.650 162,723 -0.10(-2.67%)
Mar 24, 2021 4.020 4.199 3.750 3.750 148,184 -0.16(-4.09%)
Mar 23, 2021 4.250 4.430 3.910 3.910 165,468 -0.32(-7.57%)
Mar 22, 2021 4.240 4.460 4.100 4.230 232,252 +0.11(+2.67%)
Mar 19, 2021 4.090 4.410 3.900 4.120 275,300 +0.13(+3.26%)
Mar 18, 2021 4.050 4.150 3.790 3.990 137,877 -0.15(-3.62%)
Mar 17, 2021 4.020 4.190 3.860 4.140 221,798 +0.12(+2.99%)
Mar 16, 2021 3.890 4.020 3.830 4.020 283,732 +0.23(+6.07%)
Mar 15, 2021 3.800 3.900 3.750 3.790 343,020 -0.01(-0.26%)
Mar 12, 2021 3.750 3.870 3.631 3.800 332,300 +0.08(+2.15%)
Mar 11, 2021 3.640 3.800 3.500 3.720 405,826 +0.27(+7.83%)
Mar 10, 2021 3.590 3.720 3.300 3.450 1,220,771 +0.54(+18.56%)
Mar 09, 2021 2.990 3.040 2.750 2.910 173,854 +0.21(+7.78%)
Mar 08, 2021 3.030 3.030 2.700 2.700 66,542 -0.29(-9.70%)
Mar 05, 2021 2.790 3.090 2.280 2.990 221,700 +0.21(+7.55%)
Mar 04, 2021 2.990 3.000 2.300 2.780 242,173 -0.22(-7.33%)
Mar 03, 2021 3.470 3.620 3.000 3.000 184,277 -0.34(-10.18%)
Mar 02, 2021 3.290 3.510 3.070 3.340 317,403 +0.15(+4.71%)
Mar 01, 2021 3.139 3.200 2.960 3.190 174,220 +0.15(+4.93%)
Feb 26, 2021 3.010 3.200 2.640 3.040 208,500 +0.13(+4.47%)
Feb 25, 2021 3.150 3.300 2.850 2.910 324,569 -0.08(-2.68%)
Feb 24, 2021 2.760 3.100 2.670 2.990 281,506 +0.16(+5.65%)
Feb 23, 2021 2.910 3.000 2.500 2.830 178,116 +0.07(+2.54%)
Feb 22, 2021 2.970 3.180 2.750 2.760 162,559 -0.18(-6.12%)
Feb 19, 2021 3.200 3.200 2.920 2.940 109,500 -0.07(-2.33%)
Feb 18, 2021 2.930 3.050 2.700 3.010 275,026 -0.05(-1.63%)
Feb 17, 2021 3.240 3.360 3.060 3.060 168,436 -0.10(-3.16%)
Feb 16, 2021 3.200 3.400 2.970 3.160 266,785 -0.15(-4.53%)
Feb 12, 2021 3.010 3.470 2.830 3.310 555,400 +0.35(+11.82%)
Feb 11, 2021 3.060 3.200 2.830 2.960 236,487 +0.01(+0.34%)
Feb 10, 2021 3.120 3.150 2.850 2.950 282,562 -0.13(-4.22%)
Feb 09, 2021 2.940 3.140 2.750 3.080 394,988 +0.19(+6.57%)
Feb 08, 2021 2.650 3.050 2.580 2.890 514,859 +0.29(+11.15%)
Feb 05, 2021 2.500 2.710 2.330 2.600 693,100 +0.44(+20.37%)
Feb 04, 2021 2.050 2.250 2.050 2.160 117,147 +0.01(+0.47%)
Feb 03, 2021 2.210 2.210 2.040 2.150 75,312 +0.03(+1.42%)
Feb 02, 2021 2.020 2.510 2.020 2.120 320,923 +0.07(+3.41%)
Feb 01, 2021 2.160 2.160 1.970 2.050 310,417 +0.00(+0.00%)
Jan 29, 2021 2.010 2.090 1.905 2.050 296,300 -0.03(-1.44%)
Jan 28, 2021 1.950 2.090 1.950 2.080 190,198 +0.13(+6.67%)
Jan 27, 2021 1.955 2.110 1.872 1.950 757,439 -0.08(-3.94%)
Jan 26, 2021 2.020 2.070 1.970 2.030 118,715 +0.01(+0.50%)
Jan 25, 2021 1.920 2.050 1.920 2.020 318,182 -0.03(-1.46%)
Jan 22, 2021 2.060 2.160 1.950 2.050 565,900 -0.05(-2.38%)
Jan 21, 2021 2.090 2.160 2.030 2.100 191,061 +0.01(+0.48%)
Jan 20, 2021 2.010 2.180 2.010 2.090 173,293 +0.00(+0.00%)
Jan 19, 2021 2.150 2.300 2.060 2.090 481,786 -0.04(-1.83%)
Jan 15, 2021 2.400 2.400 2.080 2.129 238,800 -0.06(-2.79%)
Jan 14, 2021 2.500 2.500 2.160 2.190 222,490 -0.11(-4.78%)
Jan 13, 2021 2.190 2.460 2.100 2.300 512,753 +0.17(+7.98%)
Jan 12, 2021 2.160 2.230 2.050 2.130 287,745 -0.03(-1.39%)
Jan 11, 2021 2.230 2.230 2.030 2.160 212,531 -0.03(-1.37%)
Jan 08, 2021 2.160 2.260 2.120 2.190 176,700 +0.01(+0.47%)
Jan 07, 2021 2.280 2.340 2.140 2.180 283,855 -0.18(-7.64%)
Jan 06, 2021 2.430 2.434 2.200 2.360 233,032 -0.08(-3.28%)
Jan 05, 2021 2.150 2.490 2.070 2.440 201,790 +0.27(+12.44%)
Jan 04, 2021 2.250 2.250 2.000 2.170 315,563 -0.03(-1.36%)
Dec 31, 2020 2.200 2.200 2.200 329,581 -0.10(-4.35%)
Dec 30, 2020 2.800 2.800 2.200 2.300 329,581 -0.33(-12.55%)
Dec 29, 2020 2.400 2.880 2.050 2.630 563,236 +0.23(+9.58%)
Dec 28, 2020 2.400 2.610 2.300 2.400 440,104 -0.10(-4.00%)
Dec 24, 2020 2.400 2.540 2.400 2.500 220,000 +0.10(+4.17%)
Dec 23, 2020 2.520 2.650 2.300 2.400 311,965 -0.04(-1.64%)
Dec 22, 2020 2.800 2.800 2.260 2.440 395,320 -0.33(-11.91%)
Dec 21, 2020 2.790 3.100 2.500 2.770 262,596 -0.15(-5.14%)
Dec 18, 2020 3.050 3.062 2.510 2.920 415,700 -0.14(-4.58%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.