-
5 DAY PERFORMANCE
+39,900.00% -
1 MONTH PERFORMANCE
+39,900.00% -
3 MONTH PERFORMANCE
-59.00% -
6 MONTH PERFORMANCE
-78.72% -
YEAR-TO-DATE PERFORMANCE
-90.70% -
1 YEAR PERFORMANCE
-92.98%
BurgerFi International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/18/2024 | $0.00 | $0.00 (0%) | $0.00 | $0.00 | 450 | $5,404 |
| 10/17/2024 | $0.00 | $0.01 (4700%) | $0.02 | $0.00 | 8,985 | $259,408 |
| 10/16/2024 | $0.02 | $0.02 (-18.42%) | $0.02 | $0.01 | 385,700 | $418,837 |
| 10/15/2024 | $0.03 | $0.03 (-3.67%) | $0.03 | $0.01 | 218,337 | $780,928 |
| 10/14/2024 | $0.03 | $0.03 (-9.09%) | $0.03 | $0.03 | 141,662 | $810,651 |
| 10/11/2024 | $0.04 | $0.03 (-4.6%) | $0.04 | $0.03 | 158,901 | $925,494 |
| 10/10/2024 | $0.03 | $0.03 (2.61%) | $0.04 | $0.03 | 15,533 | |
| 10/09/2024 | $0.03 | $0.03 (-5.54%) | $0.04 | $0.03 | 57,097 | |
| 10/08/2024 | $0.03 | $0.04 (7.69%) | $0.04 | $0.03 | 48,775 | $945,760 |
| 10/07/2024 | $0.03 | $0.03 (0%) | $0.04 | $0.03 | 55,714 | $878,206 |
| 10/04/2024 | $0.04 | $0.03 (-26.14%) | $0.04 | $0.03 | 197,693 | $878,206 |
| 10/03/2024 | $0.04 | $0.03 (-16.46%) | $0.04 | $0.03 | 137,295 | $918,738 |
| 10/02/2024 | $0.04 | $0.04 (-1.32%) | $0.04 | $0.04 | 101,785 | $1.01 M |
| 10/01/2024 | $0.04 | $0.04 (5.56%) | $0.04 | $0.03 | 315,432 | $1.03 M |
| 09/30/2024 | $0.03 | $0.04 (16.13%) | $0.05 | $0.03 | 373,661 | $972,782 |
| 09/27/2024 | $0.04 | $0.03 (-18.65%) | $0.05 | $0.03 | 555,324 | $813,354 |
| 09/26/2024 | $0.03 | $0.04 (29.63%) | $0.05 | $0.02 | 919,152 | |
| 09/25/2024 | $0.03 | $0.03 (-5.56%) | $0.03 | $0.03 | 678,352 | $689,054 |
| 09/24/2024 | $0.05 | $0.03 (-35.42%) | $0.05 | $0.02 | 2.16 M | $807,949 |
| 09/23/2024 | $0.04 | $0.05 (16.28%) | $0.08 | $0.04 | 3.12 M | $1.35 M |
| 09/20/2024 | $0.12 | $0.08 (-29.3%) | $0.13 | $0.08 | 15.05 M | $2.24 M |
| 09/19/2024 | $0.15 | $0.15 (-3.83%) | $0.17 | $0.14 | 5.12 M | $4.00 M |
| 09/18/2024 | $0.18 | $0.17 (-7.08%) | $0.22 | $0.15 | 16.56 M | $4.61 M |
| 09/17/2024 | $0.28 | $0.23 (-17.37%) | $0.33 | $0.19 | 260.80 M | $6.31 M |
| 09/16/2024 | $0.17 | $0.12 (-27.63%) | $0.17 | $0.12 | 6.03 M | $3.27 M |
| 09/13/2024 | $0.15 | $0.13 (-9.45%) | $0.17 | $0.13 | 2.70 M | $3.55 M |
| 09/12/2024 | $0.13 | $0.16 (21.54%) | $0.17 | $0.12 | 5.75 M | $4.27 M |
| 09/11/2024 | $0.16 | $0.14 (-12.07%) | $0.16 | $0.14 | 5.69 M | $3.84 M |
| 09/10/2024 | $0.17 | $0.18 (7%) | $0.19 | $0.17 | 609,716 | $4.92 M |
| 09/09/2024 | $0.17 | $0.19 (8.61%) | $0.19 | $0.17 | 1.27 M | $5.08 M |
| 09/06/2024 | $0.20 | $0.17 (-15.38%) | $0.20 | $0.16 | 4.18 M | $4.46 M |
| 09/05/2024 | $0.14 | $0.18 (30%) | $0.19 | $0.14 | 9.32 M | $4.92 M |
| 09/04/2024 | $0.14 | $0.14 (2.5%) | $0.15 | $0.14 | 792,018 | $3.88 M |
| 09/03/2024 | $0.15 | $0.14 (-10.16%) | $0.15 | $0.14 | 640,500 | $3.70 M |
| 08/30/2024 | $0.17 | $0.15 (-7.89%) | $0.17 | $0.15 | 775,000 | $4.17 M |
| 08/29/2024 | $0.18 | $0.16 (-10.26%) | $0.19 | $0.14 | 1.86 M | $4.35 M |
| 08/28/2024 | $0.19 | $0.18 (-8.22%) | $0.20 | $0.17 | 1.12 M | $4.76 M |
| 08/27/2024 | $0.22 | $0.18 (-17.28%) | $0.22 | $0.18 | 1.75 M | $4.99 M |
| 08/26/2024 | $0.21 | $0.21 (-0.43%) | $0.23 | $0.20 | 1.75 M | $5.64 M |
| 08/23/2024 | $0.22 | $0.20 (-12.75%) | $0.22 | $0.20 | 1.50 M | $5.27 M |