Yahoo

Mail

Singapore markets close in 5 hours 18 minutes

Straits Times Index
3,278.39
-14.74(-0.45%)
Nikkei
37,818.11
-641.97(-1.67%)
Hang Seng
17,316.81
+115.54(+0.67%)
FTSE 100
8,040.38
-4.43(-0.06%)
Bitcoin USD
64,398.44
-2,240.04(-3.36%)
CMC Crypto 200
1,388.67
-35.43(-2.49%)

BurgerFi International, Inc. (BFI)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

0.3949

-0.0301

(-7.08%)

At close: 04:00PM EDT

0.3900

-0.00

(-1.24%)

After hours:

07:24PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.4200	0.4270	0.3900	0.3950	0.3950	97,300
23 Apr 2024	0.4100	0.4300	0.3950	0.4250	0.4250	131,700
22 Apr 2024	0.4100	0.4100	0.3900	0.3990	0.3990	181,200
19 Apr 2024	0.4050	0.4400	0.3960	0.4170	0.4170	128,800
18 Apr 2024	0.4300	0.4300	0.4010	0.4100	0.4100	84,100
17 Apr 2024	0.4310	0.4400	0.4160	0.4390	0.4390	70,100
16 Apr 2024	0.4400	0.4400	0.3920	0.4220	0.4220	322,200
15 Apr 2024	0.4830	0.4830	0.4300	0.4420	0.4420	204,200
12 Apr 2024	0.4800	0.4900	0.4600	0.4700	0.4700	172,600
11 Apr 2024	0.5200	0.5200	0.4820	0.4880	0.4880	109,200
10 Apr 2024	0.5100	0.5100	0.4900	0.5000	0.5000	106,000
09 Apr 2024	0.5100	0.5150	0.4800	0.4900	0.4900	104,000
08 Apr 2024	0.5000	0.5490	0.4900	0.5090	0.5090	81,800
05 Apr 2024	0.5370	0.5400	0.4800	0.5000	0.5000	431,200
04 Apr 2024	0.5700	0.5700	0.5310	0.5480	0.5480	98,700
03 Apr 2024	0.5700	0.5800	0.5250	0.5710	0.5710	141,900
02 Apr 2024	0.6000	0.6000	0.5500	0.5690	0.5690	212,200
01 Apr 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 Jan 2024	0.6500	0.6550	0.6000	0.6050	0.6050	110,200
30 Jan 2024	0.6730	0.6900	0.6400	0.6560	0.6560	39,300
29 Jan 2024	0.6700	0.6900	0.6700	0.6890	0.6890	25,600
26 Jan 2024	0.6600	0.6800	0.6500	0.6740	0.6740	12,400
25 Jan 2024	0.6900	0.6900	0.6410	0.6450	0.6450	46,000
24 Jan 2024	0.6800	0.7000	0.6800	0.6950	0.6950	25,300
23 Jan 2024	0.6800	0.6940	0.6650	0.6710	0.6710	22,600
22 Jan 2024	0.7250	0.7250	0.6710	0.6910	0.6910	38,900
19 Jan 2024	0.7070	0.7170	0.6950	0.7100	0.7100	25,600
18 Jan 2024	0.6600	0.7370	0.6400	0.7160	0.7160	57,900
17 Jan 2024	0.6900	0.6900	0.6210	0.6500	0.6500	98,900
16 Jan 2024	0.7000	0.7470	0.6600	0.6990	0.6990	134,300
12 Jan 2024	0.7450	0.7500	0.6920	0.7110	0.7110	102,800
11 Jan 2024	0.7690	0.7700	0.7270	0.7400	0.7400	92,800
10 Jan 2024	0.7800	0.7900	0.7550	0.7650	0.7650	80,300
09 Jan 2024	0.8400	0.8400	0.7800	0.7890	0.7890	94,800
08 Jan 2024	0.7950	0.8920	0.7850	0.8300	0.8300	110,800
05 Jan 2024	0.7700	0.8000	0.7700	0.8000	0.8000	79,300
04 Jan 2024	0.8160	0.8210	0.7600	0.7900	0.7900	153,100
03 Jan 2024	0.8200	0.8260	0.7520	0.7750	0.7750	138,400
02 Jan 2024	0.8800	0.8800	0.7860	0.8140	0.8140	127,800
29 Dec 2023	0.9300	0.9300	0.8500	0.8600	0.8600	98,800
28 Dec 2023	0.9500	0.9600	0.9100	0.9170	0.9170	114,600
27 Dec 2023	0.8600	0.9440	0.8540	0.9400	0.9400	81,700
26 Dec 2023	0.8600	0.8800	0.8300	0.8700	0.8700	63,200
22 Dec 2023	0.8330	0.8500	0.8210	0.8430	0.8430	88,200
21 Dec 2023	0.8600	0.9200	0.8250	0.8480	0.8480	98,200
20 Dec 2023	0.8500	0.8750	0.8400	0.8650	0.8650	78,000
19 Dec 2023	0.8800	0.8900	0.8400	0.8690	0.8690	129,200
18 Dec 2023	0.8900	0.9100	0.8650	0.8890	0.8890	95,800
15 Dec 2023	0.9600	0.9700	0.8850	0.8900	0.8900	85,500
14 Dec 2023	0.9300	1.0000	0.9100	0.9500	0.9500	76,300
13 Dec 2023	0.9000	0.9450	0.8800	0.9300	0.9300	76,300
12 Dec 2023	0.9550	0.9550	0.9000	0.9050	0.9050	113,600
11 Dec 2023	0.9600	0.9700	0.9500	0.9500	0.9500	46,300
08 Dec 2023	0.9700	0.9700	0.9500	0.9610	0.9610	91,800
07 Dec 2023	1.0300	1.0300	0.9600	0.9750	0.9750	139,800
06 Dec 2023	1.0600	1.0900	0.9710	1.0000	1.0000	102,000
05 Dec 2023	1.0300	1.0500	1.0000	1.0300	1.0300	53,900
04 Dec 2023	1.0900	1.0900	1.0100	1.0200	1.0200	51,800
01 Dec 2023	1.0200	1.0700	1.0100	1.0700	1.0700	30,500
30 Nov 2023	1.0600	1.0600	1.0100	1.0400	1.0400	42,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,278.39-14.74(-0.45%)

Nikkei37,818.11-641.97(-1.67%)

Hang Seng17,316.81+115.54(+0.67%)

FTSE 1008,040.38-4.43(-0.06%)

Bitcoin USD64,398.44-2,240.04(-3.36%)

CMC Crypto 2001,388.67-35.43(-2.49%)

BurgerFi International, Inc. (BFI)

Straits Times Index
3,278.39
-14.74(-0.45%)

Nikkei
37,818.11
-641.97(-1.67%)

Hang Seng
17,316.81
+115.54(+0.67%)

FTSE 100
8,040.38
-4.43(-0.06%)

Bitcoin USD
64,398.44
-2,240.04(-3.36%)

CMC Crypto 200
1,388.67
-35.43(-2.49%)