BurgerFi International, LLC - BFIIW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 20, 2024	0.01	0.01	0.01	0.01	0.01	145,363
September 19, 2024	0.01	0.01	0.01	0.01	0.01	47,730
September 18, 2024	0.01	0.01	0.01	0.01	0.01	60,268
September 17, 2024	0.01	0.01	0.01	0.01	0.01	681,293
September 16, 2024	0.01	0.01	0.01	0.01	0.01	51,387
September 13, 2024	0.01	0.01	0.01	0.01	0.01	33,352
September 12, 2024	0.01	0.01	0.01	0.01	0.01	190,826
September 11, 2024	0.01	0.01	0.01	0.02	0	402,285
September 10, 2024	0.02	0.02	0.02	0.02	0.02	32,948
September 09, 2024	0.01	0.01	0.01	0.02	0.01	26,602
September 06, 2024	0.01	0.01	0.01	0.01	0.01	2,100
September 05, 2024	0.02	0.01	0.01	0.03	0.01	52,062
September 04, 2024	0.01	0.01	0.01	0.01	0.01	3,243
September 03, 2024	0.02	0.01	0.01	0.02	0.01	113,640
August 30, 2024	0.02	0.02	0.02	0.02	0.02	3,573
August 29, 2024	0.02	0.02	0.02	0.02	0.01	374,371
August 28, 2024	0.02	0.02	0.02	0.02	0.02	17,782
August 27, 2024	0.02	0.02	0.02	0.02	0.02	15,000
August 26, 2024	0.02	0.02	0.02	0.03	0.02	23,691
August 23, 2024	0.03	0.03	0.03	0.03	0.03	1,733
August 22, 2024	0.02	0.02	0.02	0.03	0.02	16,209
August 21, 2024	0.03	0.03	0.03	0.03	0.02	19,686
August 20, 2024	0.03	0.04	0.04	0.04	0.02	68,547
August 19, 2024	0.04	0.05	0.05	0.05	0.02	46,030
August 16, 2024	0.07	0.06	0.06	0.07	0.02	24,539
August 15, 2024	0.05	0.08	0.08	0.08	0.05	17,013
August 14, 2024	0.05	0.05	0.05	0.05	0.05	251
August 13, 2024	0.04	0.06	0.06	0.08	0.04	24,613
August 12, 2024	0.06	0.05	0.05	0.06	0.05	583
August 09, 2024	0.06	0.06	0.06	0.06	0.06	20,282
August 08, 2024	0.04	0.06	0.06	0.06	0.04	10,419
August 07, 2024	0.05	0.05	0.05	0.05	0.04	52,397
August 06, 2024	0.06	0.05	0.05	0.06	0.05	1,861
August 05, 2024	0.05	0.06	0.06	0.07	0.05	24,029
August 02, 2024	0.1	0.07	0.07	0.1	0.05	41,027
August 01, 2024	0.08	0.09	0.09	0.1	0.07	368,042
July 31, 2024	0.06	0.07	0.07	0.11	0.04	245,513
July 30, 2024	0.04	0.06	0.06	0.06	0.04	30,014
July 29, 2024	0.04	0.04	0.04	0.06	0.04	37,779
July 26, 2024	0.02	0.04	0.04	0.06	0.02	271,542
July 25, 2024	0.02	0.02	0.02	0.03	0.02	119,054
July 24, 2024	0.02	0.02	0.02	0.03	0.01	3,650
July 23, 2024	0.02	0.02	0.02	0.02	0.02	27,943
July 22, 2024	0.02	0.02	0.02	0.02	0.02	36,188
July 19, 2024	0.02	0.02	0.02	0.02	0.02	1,300
July 18, 2024	0.02	0.02	0.02	0.02	0.02	5,116
July 17, 2024	0.01	0.01	0.01	0.01	0.01	1,810
July 16, 2024	0.01	0.01	0.01	0.01	0.01	1,029
July 15, 2024	0.01	0.02	0.02	0.02	0.01	2,743
July 12, 2024	0.01	0.02	0.02	0.02	0.01	9,275
July 11, 2024	0.01	0.02	0.02	0.02	0.01	2,560
July 10, 2024	0.01	0.01	0.01	0.02	0.01	1,801
July 09, 2024	0.01	0.02	0.02	0.02	0.01	1,971
July 08, 2024	0.02	0.02	0.02	0.02	0.02	2,980
July 05, 2024	0.03	0.02	0.02	0.03	0.01	5,317
July 03, 2024	0.02	0.01	0.01	0.02	0.01	2,870
July 02, 2024	0.02	0.02	0.02	0.03	0.02	5,207
July 01, 2024	0.02	0.02	0.02	0.02	0.02	2,070
June 28, 2024	0.02	0.01	0.01	0.02	0.01	55,317
June 27, 2024	0.02	0.02	0.02	0.02	0.02	2,882

BurgerFi International, LLC (BFIIW) NASDAQ