NZSE - Delayed Quote NZD

Burger Fuel Group Limited (BFG.NZ)

0.3350

0.0000

(0.00%)

At close: February 3 at 12:52:16 PM GMT+13

Currency in NZD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 3, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	1,376
Jan 31, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	5
Jan 30, 2025	0.3500	0.3500	0.3300	0.3300	0.3300	15,123
Jan 29, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	1,066
Jan 28, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	1,150
Jan 27, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	244
Jan 24, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	447
Jan 23, 2025	0.3650	0.3650	0.3350	0.3350	0.3350	17,934
Jan 22, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	1,914
Jan 21, 2025	0.3850	0.3850	0.3650	0.3650	0.3650	4,382
Jan 20, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	563
Jan 17, 2025	0.3950	0.4000	0.3900	0.4000	0.4000	2,806
Jan 16, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,125
Jan 15, 2025	0.3900	0.3950	0.3900	0.3950	0.3950	1,501
Jan 14, 2025	0.3700	0.3750	0.3700	0.3750	0.3750	1,002
Jan 13, 2025	0.3700	0.3750	0.3650	0.3700	0.3700	19,177
Jan 10, 2025	0.3600	0.3650	0.3600	0.3650	0.3650	1,141
Jan 9, 2025	0.3550	0.3600	0.3550	0.3600	0.3600	751
Jan 8, 2025	0.3500	0.3550	0.3500	0.3550	0.3550	1,028
Jan 7, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	100
Jan 6, 2025	0.3300	0.3350	0.3300	0.3350	0.3350	1,088
Jan 3, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	411
Dec 31, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	667
Dec 30, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	75,566
Dec 27, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	250
Dec 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	4,654
Dec 23, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	3,031
Dec 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	347
Dec 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,562
Dec 18, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	49
Dec 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 16, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	2,217
Dec 13, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	379
Dec 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,778
Dec 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	172
Dec 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	678
Dec 9, 2024	0.3200	0.3250	0.3200	0.3200	0.3200	20,787
Dec 6, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	404
Dec 5, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 4, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	315
Dec 3, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,625
Dec 2, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	4,000
Nov 29, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	24,169
Nov 28, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	6,846
Nov 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	328
Nov 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	228
Nov 25, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	7,413
Nov 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	262
Nov 21, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	12,864
Nov 20, 2024	0.3000	0.3100	0.2950	0.3000	0.3000	14,955
Nov 19, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	1,689
Nov 18, 2024	0.2900	0.2950	0.2900	0.2900	0.2900	2,563
Nov 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	389
Nov 14, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	1,558
Nov 13, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	313
Nov 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,449
Nov 11, 2024	0.2900	0.2950	0.2900	0.2900	0.2900	3,919
Nov 8, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,768
Nov 7, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	726
Nov 6, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	13
Nov 5, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	162
Nov 4, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	397
Nov 1, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	354
Oct 31, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	322
Oct 30, 2024	0.3100	0.3100	0.3050	0.3100	0.3100	1,118
Oct 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	700
Oct 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	382
Oct 24, 2024	0.2950	0.3100	0.2950	0.3100	0.3100	5,775
Oct 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	962
Oct 22, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	996
Oct 21, 2024	0.3000	0.3000	0.2900	0.2950	0.2950	10,670
Oct 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	946
Oct 17, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	1,310
Oct 16, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	2,563
Oct 15, 2024	0.2800	0.3050	0.2800	0.3050	0.3050	6,655
Oct 14, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	59,159
Oct 11, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	7,313
Oct 10, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	7,829
Oct 9, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	1,220
Oct 8, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 7, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	488
Oct 4, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	139
Oct 3, 2024	0.3000	0.3050	0.2850	0.2850	0.2850	12,632
Oct 2, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 1, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 30, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	232
Sep 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	809
Sep 26, 2024	0.3000	0.3050	0.2900	0.2900	0.2900	20,224
Sep 25, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	701
Sep 24, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	215
Sep 23, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	16,563
Sep 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,003
Sep 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	160
Sep 18, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	661
Sep 17, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	1,614
Sep 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	302
Sep 13, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	183
Sep 12, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	555
Sep 11, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	3,291
Sep 10, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	2,118
Sep 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	507
Sep 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	703
Sep 5, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	219
Sep 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,625
Sep 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	84
Sep 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	80
Aug 30, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Aug 29, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	3,440
Aug 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,545
Aug 27, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	1,157
Aug 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	102
Aug 23, 2024	0.2850	0.3050	0.2850	0.2950	0.2950	17,138
Aug 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,459
Aug 21, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	467
Aug 20, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	67
Aug 19, 2024	0.2950	0.3100	0.2950	0.3100	0.3100	5,062
Aug 16, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	422
Aug 15, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	279
Aug 14, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	1,580
Aug 13, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	631
Aug 12, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	1,664
Aug 9, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	842
Aug 8, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	102
Aug 7, 2024	0.3100	0.3100	0.3050	0.3100	0.3100	424
Aug 6, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	41,003
Aug 5, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	518
Aug 2, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,070
Aug 1, 2024	0.3100	0.3100	0.3050	0.3100	0.3100	2,021
Jul 31, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	828
Jul 30, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	3,401
Jul 29, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	4,381
Jul 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	203
Jul 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,207
Jul 24, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	5,378
Jul 23, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	440
Jul 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,721
Jul 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	264
Jul 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,809
Jul 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	805
Jul 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	110
Jul 15, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	3,772
Jul 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,525
Jul 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,868
Jul 9, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	1,075
Jul 8, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	1,618
Jul 5, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	630
Jul 4, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	5,004
Jul 3, 2024	0.3250	0.3300	0.3200	0.3200	0.3200	11,167
Jul 2, 2024	0.3250	0.3250	0.3150	0.3150	0.3150	1,938
Jul 1, 2024	0.3250	0.3250	0.3150	0.3150	0.3150	12,741
Jun 27, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	993
Jun 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,471
Jun 25, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	2,803
Jun 24, 2024	0.3250	0.3250	0.3150	0.3150	0.3150	6,531
Jun 21, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	529
Jun 20, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1,632
Jun 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	750
Jun 17, 2024	0.3150	0.3250	0.3150	0.3150	0.3150	6,164
Jun 14, 2024	0.3400	0.3400	0.3150	0.3150	0.3150	2,660
Jun 13, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	14,661
Jun 12, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	918
Jun 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	9,410
Jun 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	640
Jun 7, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	1,202
Jun 6, 2024	0.3500	0.3500	0.3400	0.3450	0.3450	4,342
Jun 5, 2024	0.2700 Dividend
Jun 5, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	771
Jun 4, 2024	0.4643	0.4643	0.4643	0.4643	0.1943	-
May 31, 2024	3:10 Stock Splits
May 31, 2024	0.4643	0.4643	0.4643	0.4643	0.1943	-
May 30, 2024	0.4571	0.4643	0.4571	0.4643	0.1943	3,543
May 29, 2024	0.4643	0.4643	0.4643	0.4643	0.1943	3,635
May 28, 2024	0.4429	0.4643	0.4429	0.4571	0.1913	21,581
May 27, 2024	0.4429	0.4429	0.4429	0.4429	0.1853	98
May 24, 2024	0.4429	0.4429	0.4429	0.4429	0.1853	-
May 23, 2024	0.4429	0.4429	0.4429	0.4429	0.1853	291
May 22, 2024	0.4500	0.4500	0.4500	0.4500	0.1883	136
May 21, 2024	0.4500	0.4500	0.4500	0.4500	0.1883	409
May 20, 2024	0.4500	0.4500	0.4500	0.4500	0.1883	475
May 17, 2024	0.4571	0.4571	0.4571	0.4571	0.1913	352
May 16, 2024	0.4571	0.4571	0.4571	0.4571	0.1913	5,187
May 15, 2024	0.4643	0.4643	0.4643	0.4643	0.1943	2,363
May 14, 2024	0.4714	0.4714	0.4714	0.4714	0.1973	1,166
May 13, 2024	0.4714	0.4714	0.4714	0.4714	0.1973	132
May 10, 2024	0.4714	0.4714	0.4714	0.4714	0.1973	339
May 9, 2024	0.4857	0.4857	0.4786	0.4786	0.2003	2,086
May 8, 2024	0.5071	0.5071	0.5000	0.5000	0.2092	748
May 7, 2024	0.5143	0.5143	0.5071	0.5071	0.2122	372
May 6, 2024	0.5214	0.5214	0.5214	0.5214	0.2182	1,037
May 3, 2024	0.5143	0.5143	0.5143	0.5143	0.2152	1,888
May 2, 2024	0.5214	0.5214	0.5143	0.5214	0.2182	1,353
May 1, 2024	0.5214	0.5214	0.5143	0.5143	0.2152	560
Apr 30, 2024	0.5214	0.5214	0.5143	0.5214	0.2182	4,293
Apr 29, 2024	0.5214	0.5214	0.5143	0.5214	0.2182	2,833
Apr 26, 2024	0.5357	0.5357	0.5357	0.5357	0.2242	644
Apr 24, 2024	0.5214	0.5214	0.5214	0.5214	0.2182	1,472
Apr 23, 2024	0.5357	0.5357	0.5357	0.5357	0.2242	186
Apr 22, 2024	0.5214	0.5357	0.5214	0.5357	0.2242	8,002
Apr 19, 2024	0.5429	0.5500	0.5357	0.5357	0.2242	26,831
Apr 18, 2024	0.5357	0.5429	0.5286	0.5429	0.2272	828
Apr 17, 2024	0.5143	0.5214	0.5143	0.5214	0.2182	3,579
Apr 16, 2024	0.5000	0.5214	0.5000	0.5214	0.2182	16,207
Apr 15, 2024	0.4857	0.5000	0.4857	0.5000	0.2092	3,016
Apr 12, 2024	0.4714	0.4714	0.4714	0.4714	0.1973	-
Apr 11, 2024	0.4786	0.4857	0.4714	0.4714	0.1973	828
Apr 10, 2024	0.4786	0.4786	0.4714	0.4714	0.1973	1,997
Apr 9, 2024	0.4714	0.4714	0.4714	0.4714	0.1973	-
Apr 8, 2024	0.4714	0.4714	0.4714	0.4714	0.1973	2,215
Apr 5, 2024	0.4714	0.4714	0.4714	0.4714	0.1973	-
Apr 4, 2024	0.4714	0.4714	0.4714	0.4714	0.1973	2,334
Apr 3, 2024	0.4500	0.4571	0.4500	0.4571	0.1913	2,347
Apr 2, 2024	0.4500	0.4500	0.4500	0.4500	0.1883	2,032
Mar 28, 2024	0.4571	0.4571	0.4500	0.4500	0.1883	3,803
Mar 27, 2024	0.4571	0.4571	0.4500	0.4500	0.1883	847
Mar 26, 2024	0.4429	0.4571	0.4429	0.4571	0.1913	1,772
Mar 25, 2024	0.4429	0.4429	0.4429	0.4429	0.1853	1,731
Mar 22, 2024	0.4429	0.4429	0.4429	0.4429	0.1853	98
Mar 21, 2024	0.4429	0.4429	0.4429	0.4429	0.1853	786
Mar 20, 2024	0.4429	0.4429	0.4429	0.4429	0.1853	74
Mar 19, 2024	0.4429	0.4429	0.4429	0.4429	0.1853	-
Mar 18, 2024	0.4357	0.4429	0.4357	0.4429	0.1853	1,090
Mar 15, 2024	0.4143	0.4286	0.4143	0.4286	0.1793	11,183
Mar 14, 2024	0.4286	0.4286	0.4286	0.4286	0.1793	6,456
Mar 13, 2024	0.4214	0.4286	0.4214	0.4286	0.1793	747
Mar 12, 2024	0.4357	0.4357	0.4286	0.4286	0.1793	6,356
Mar 11, 2024	0.4429	0.4429	0.4429	0.4429	0.1853	403
Mar 8, 2024	0.4429	0.4429	0.4429	0.4429	0.1853	132
Mar 7, 2024	0.4214	0.4429	0.4214	0.4429	0.1853	5,499
Mar 6, 2024	0.4143	0.4214	0.4143	0.4214	0.1764	267
Mar 5, 2024	0.4214	0.4286	0.4214	0.4286	0.1793	398
Mar 4, 2024	0.4143	0.4143	0.4143	0.4143	0.1734	2,005
Mar 1, 2024	0.4357	0.4357	0.4357	0.4357	0.1823	3,374
Feb 29, 2024	0.4429	0.4429	0.4357	0.4357	0.1823	5,593
Feb 28, 2024	0.4143	0.4357	0.4143	0.4357	0.1823	15,638
Feb 27, 2024	0.4214	0.4214	0.4214	0.4214	0.1764	1,336
Feb 26, 2024	0.4214	0.4214	0.4214	0.4214	0.1764	3,131
Feb 23, 2024	0.4214	0.4214	0.4214	0.4214	0.1764	418
Feb 22, 2024	0.4143	0.4143	0.4143	0.4143	0.1734	5,138
Feb 21, 2024	0.4071	0.4071	0.4071	0.4071	0.1704	627
Feb 20, 2024	0.3929	0.4071	0.3929	0.4071	0.1704	2,452
Feb 19, 2024	0.3929	0.3929	0.3929	0.3929	0.1644	365
Feb 16, 2024	0.4071	0.4071	0.3929	0.3929	0.1644	13,757
Feb 15, 2024	0.4143	0.4143	0.4071	0.4071	0.1704	841
Feb 14, 2024	0.4071	0.4071	0.4071	0.4071	0.1704	106
Feb 13, 2024	0.4143	0.4143	0.4143	0.4143	0.1734	523
Feb 12, 2024	0.4214	0.4214	0.4214	0.4214	0.1764	665
Feb 9, 2024	0.4214	0.4214	0.4214	0.4214	0.1764	163
Feb 8, 2024	0.4214	0.4214	0.4143	0.4143	0.1734	729
Feb 7, 2024	0.4357	0.4357	0.4286	0.4286	0.1793	43,820
Feb 5, 2024	0.4286	0.4286	0.4286	0.4286	0.1793	354

BTBD BT Brands, Inc.

1.8550

+4.21%

DOM.L Domino's Pizza Group plc

300.40

-0.79%

AW.TO A & W Food Services of Canada Inc.

34.32

-1.29%

LOCO El Pollo Loco Holdings, Inc.

11.87

-0.42%

MTY.TO MTY Food Group Inc.

50.47

-4.34%

DIN Dine Brands Global, Inc.

30.38

-1.14%

WEN The Wendy's Company

14.83

-0.40%

SBUX Starbucks Corporation

107.68

-1.21%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Burger Fuel Group Limited (BFG.NZ)

Related Tickers