Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets EXMKT - Delayed Quote USD

BurgerFi International, Inc. (BFICQ)

Compare
0.0001
0.0000
(0.00%)
At close: April 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.00010.00010.00010.00010.0001-
Apr 8, 20250.00010.00010.00010.00010.0001-
Apr 7, 20250.00010.00010.00010.00010.0001-
Apr 4, 20250.00010.00010.00010.00010.0001-
Apr 3, 20250.00010.00010.00010.00010.0001-
Apr 2, 20250.00010.00010.00010.00010.0001-
Apr 1, 20250.00010.00010.00010.00010.0001-
Mar 31, 20250.00010.00010.00010.00010.0001-
Mar 28, 20250.00010.00010.00010.00010.0001-
Mar 27, 20250.00010.00010.00010.00010.0001-
Mar 26, 20250.00010.00010.00010.00010.0001-
Mar 25, 20250.00010.00010.00010.00010.0001-
Mar 24, 20250.00010.00010.00010.00010.0001-
Mar 21, 20250.00010.00010.00010.00010.0001-
Mar 20, 20250.00010.00010.00010.00010.0001-
Mar 19, 20250.00010.00010.00010.00010.0001-
Mar 18, 20250.00010.00010.00010.00010.0001-
Mar 17, 20250.00010.00010.00010.00010.0001-
Mar 14, 20250.00010.00010.00010.00010.0001-
Mar 13, 20250.00010.00010.00010.00010.0001-
Mar 12, 20250.00010.00010.00010.00010.0001-
Mar 11, 20250.00010.00010.00010.00010.0001-
Mar 10, 20250.00010.00010.00010.00010.0001-
Mar 7, 20250.00010.00010.00010.00010.0001-
Mar 6, 20250.00010.00010.00010.00010.0001-
Mar 5, 20250.00010.00010.00010.00010.0001-
Mar 4, 20250.00010.00010.00010.00010.0001-
Mar 3, 20250.00010.00010.00010.00010.0001-
Feb 28, 20250.00010.00010.00010.00010.0001-
Feb 27, 20250.00010.00010.00010.00010.0001-
Feb 26, 20250.00010.00010.00010.00010.0001-
Feb 25, 20250.00010.00010.00010.00010.0001-
Feb 24, 20250.00010.00010.00010.00010.0001-
Feb 21, 20250.00010.00010.00010.00010.0001-
Feb 20, 20250.00010.00010.00010.00010.0001-
Feb 19, 20250.00010.00010.00010.00010.0001-
Feb 18, 20250.00010.00010.00010.00010.0001-
Feb 14, 20250.00010.00010.00010.00010.0001-
Feb 13, 20250.00010.00010.00010.00010.0001-
Feb 12, 20250.00010.00030.00010.00010.000170,315
Feb 11, 20250.00010.00010.00010.00010.0001-
Feb 10, 20250.00010.00010.00010.00010.0001-
Feb 7, 20250.00010.00010.00010.00010.0001-
Feb 6, 20250.00010.00010.00010.00010.0001-
Feb 5, 20250.00010.00010.00010.00010.0001-
Feb 4, 20250.00010.00010.00010.00010.0001-
Feb 3, 20250.00010.00010.00010.00010.0001-
Jan 31, 20250.00010.00010.00010.00010.0001-
Jan 30, 20250.00010.00010.00010.00010.0001-
Jan 29, 20250.00010.00010.00010.00010.0001-
Jan 28, 20250.00010.00010.00010.00010.0001-
Jan 27, 20250.00010.00010.00010.00010.0001-
Jan 24, 20250.00010.00010.00010.00010.0001-
Jan 23, 20250.00010.00010.00010.00010.0001-
Jan 22, 20250.00010.00010.00010.00010.0001-
Jan 21, 20250.00010.00010.00010.00010.0001-
Jan 17, 20250.00010.00010.00010.00010.0001-
Jan 16, 20250.00010.00010.00010.00010.0001-
Jan 15, 20250.00010.00010.00010.00010.0001-
Jan 14, 20250.00010.00010.00010.00010.0001-
Jan 13, 20250.00010.00010.00010.00010.0001-
Jan 10, 20250.00010.00010.00010.00010.0001-
Jan 8, 20250.00010.00010.00010.00010.0001-
Jan 7, 20250.00010.00010.00010.00010.000156,916
Jan 6, 20250.00010.00010.00010.00010.0001-
Jan 3, 20250.00010.00010.00010.00010.0001-
Jan 2, 20250.00010.00010.00010.00010.0001-
Dec 31, 20240.00010.00010.00010.00010.0001280,760
Dec 30, 20240.00010.00010.00010.00010.0001-
Dec 27, 20240.00010.00010.00010.00010.0001-
Dec 26, 20240.00010.00010.00010.00010.0001-
Dec 24, 20240.00010.00010.00010.00010.0001-
Dec 23, 20240.00010.00010.00010.00010.0001-
Dec 20, 20240.00010.00010.00010.00010.000114,681
Dec 19, 20240.00010.00010.00010.00010.000111,674
Dec 18, 20240.00010.00010.00010.00010.000166,609
Dec 17, 20240.00010.00010.00010.00010.00013,473
Dec 16, 20240.00010.01000.00010.00010.000143,518
Dec 13, 20240.00010.00010.00010.00010.00012,663
Dec 12, 20240.00010.00010.00010.00010.0001350,819
Dec 11, 20240.00010.00010.00010.00010.00017,149
Dec 10, 20240.00010.00010.00010.00010.000135,328
Dec 9, 20240.00010.00010.00010.00010.000124,522
Dec 6, 20240.00010.00010.00010.00010.000114,795
Dec 5, 20240.00010.00010.00010.00010.000161,789
Dec 4, 20240.00010.00010.00010.00010.000134,225
Dec 3, 20240.00010.00010.00010.00010.000112,208
Dec 2, 20240.00010.00010.00010.00010.00016,749
Nov 29, 20240.00100.01000.00010.00010.000193,761
Nov 27, 20240.00110.00110.00110.00110.001112,120
Nov 26, 20240.00010.00010.00010.00010.00015,045
Nov 25, 20240.00010.00100.00010.00100.00102,466
Nov 22, 20240.00010.00010.00010.00010.0001182
Nov 21, 20240.00010.00010.00010.00010.0001-
Nov 20, 20240.00010.00010.00010.00010.00011,192
Nov 19, 20240.00010.00010.00010.00010.0001128
Nov 18, 20240.00010.00100.00010.00100.001040,114
Nov 15, 20240.00100.00100.00100.00100.001015,507
Nov 14, 20240.00010.00100.00010.00100.00101,073
Nov 13, 20240.00010.00010.00010.00010.000156,169
Nov 12, 20240.00010.00500.00010.00470.004794,215
Nov 11, 20240.00010.00010.00010.00010.00012,194
Nov 8, 20240.00010.00020.00010.00010.000130,694
Nov 7, 20240.00010.00100.00010.00100.001046,841
Nov 6, 20240.00010.00110.00010.00010.00018,357
Nov 5, 20240.00120.00120.00010.00020.000220,302
Nov 4, 20240.00060.00060.00010.00040.000418,547
Nov 1, 20240.00020.00020.00010.00020.000237,502
Oct 31, 20240.00020.00100.00010.00010.000139,989
Oct 30, 20240.00100.00950.00100.00950.00956,122
Oct 29, 20240.00010.00020.00010.00020.0002688
Oct 28, 20240.00010.00300.00010.00010.000116,216
Oct 25, 20240.00210.00310.00210.00310.00315,538
Oct 24, 20240.00200.00200.00200.00200.002039,982
Oct 23, 20240.00100.01000.00100.00100.001019,072
Oct 22, 20240.00020.00100.00020.00100.001015,352
Oct 21, 20240.00020.00020.00010.00020.000230,677
Oct 18, 20240.00020.00020.00020.00020.0002450
Oct 17, 20240.00020.01900.00020.00960.00968,985
Oct 16, 20240.01900.02280.01170.01550.0155385,700
Oct 15, 20240.03000.03000.01350.02890.0289218,337
Oct 14, 20240.03300.03490.02500.03000.0300141,662
Oct 11, 20240.03590.03800.03000.03420.0342158,901
Oct 10, 20240.03070.04000.03070.03150.031515,533
Oct 9, 20240.03250.03800.03050.03070.030757,097
Oct 8, 20240.03250.04000.03250.03500.035048,775
Oct 7, 20240.03250.04000.03250.03250.032555,714
Oct 4, 20240.04400.04400.03250.03250.0325197,693
Oct 3, 20240.04070.04070.03000.03400.0340137,295
Oct 2, 20240.03800.04160.03750.03750.0375101,785
Oct 1, 20240.03600.04200.03200.03800.0380315,432
Sep 30, 20240.03100.04500.03000.03600.0360373,661
Sep 27, 20240.03700.05000.03000.03010.0301555,324
Sep 26, 20240.02700.04790.02300.03500.0350919,152
Sep 25, 20240.02700.03240.02520.02550.0255678,352
Sep 24, 20240.04630.04760.02320.02990.02992,162,028
Sep 23, 20240.04300.07800.03500.05000.05003,120,156
Sep 20, 20240.11740.12770.08300.08300.083015,054,439
Sep 19, 20240.15400.16500.14290.14810.14815,124,180
Sep 18, 20240.18350.21990.15080.17050.170516,561,230
Sep 17, 20240.28260.32800.18510.23350.2335260,804,173
Sep 16, 20240.16720.16770.12000.12100.12106,027,644
Sep 13, 20240.14500.16990.13000.13130.13132,702,457
Sep 12, 20240.13000.16510.12110.15800.15805,746,625
Sep 11, 20240.16150.16260.14000.14200.14205,689,472
Sep 10, 20240.17000.19050.16550.18190.1819609,716
Sep 9, 20240.17300.19100.17010.18790.18791,267,453
Sep 6, 20240.19500.20000.16310.16500.16504,181,524
Sep 5, 20240.14000.19490.14000.18200.18209,317,587
Sep 4, 20240.14000.14600.13700.14350.1435792,018
Sep 3, 20240.15250.15410.13510.13700.1370640,486
Aug 30, 20240.16740.16740.15010.15420.1542774,963
Aug 29, 20240.17940.18780.13790.16100.16101,862,404
Aug 28, 20240.19210.20000.17010.17630.17631,117,809
Aug 27, 20240.22340.22340.18050.18480.18481,748,465
Aug 26, 20240.20980.22760.20240.20890.20891,753,317
Aug 23, 20240.22360.22360.19500.19510.19511,500,099
Aug 22, 20240.21710.24180.21710.22440.2244932,153
Aug 21, 20240.22000.23990.21000.21870.21871,312,226
Aug 20, 20240.28400.30000.21400.23110.23112,280,927
Aug 19, 20240.34870.34990.31250.32830.3283877,872
Aug 16, 20240.38070.39970.36350.36470.3647321,126
Aug 15, 20240.38400.41000.37200.38220.38221,126,638
Aug 14, 20240.36800.38000.36400.37600.3760377,488
Aug 13, 20240.38000.38000.35000.37200.3720542,830
Aug 12, 20240.37500.39000.35500.38000.3800545,275
Aug 9, 20240.34200.40800.33910.36390.36391,539,490
Aug 8, 20240.33240.35880.31510.33040.3304918,608
Aug 7, 20240.40980.40980.32150.33280.33281,278,975
Aug 6, 20240.41500.42850.38100.40080.40081,210,088
Aug 5, 20240.34500.46000.34010.39450.39452,121,155
Aug 2, 20240.51010.54000.42220.45110.45114,195,266
Aug 1, 20240.64250.64890.45510.50450.504512,835,980
Jul 31, 20240.54010.79000.54000.56490.564936,975,686
Jul 30, 20240.44000.65290.40000.56000.560025,394,067
Jul 29, 20240.48100.55100.40650.47040.470437,035,565
Jul 26, 20240.33770.77000.29000.42050.4205313,590,865
Jul 25, 20240.19940.22990.19940.21310.213118,708,620
Jul 24, 20240.20000.21000.19500.20240.2024244,654
Jul 23, 20240.19860.25500.19330.21700.21701,730,158
Jul 22, 20240.20440.21000.19220.20010.2001135,899
Jul 19, 20240.21250.21250.19500.20100.2010110,655
Jul 18, 20240.21300.21990.20600.21390.2139161,746
Jul 17, 20240.21200.22890.20200.21320.2132365,469
Jul 16, 20240.20190.21440.19310.20730.2073516,756
Jul 15, 20240.19900.20990.18300.19310.1931494,500
Jul 12, 20240.19000.20110.18400.19220.1922249,701
Jul 11, 20240.19600.19800.17900.19150.1915215,364
Jul 10, 20240.17990.19000.17800.18100.1810144,604
Jul 9, 20240.18500.18990.17510.18000.1800165,819
Jul 8, 20240.17990.19000.17720.18480.1848186,213
Jul 5, 20240.18100.18570.17570.18000.1800272,983
Jul 3, 20240.16990.20000.16100.18310.1831251,621
Jul 2, 20240.17400.18000.16510.17000.1700235,284
Jul 1, 20240.20290.21400.16000.17410.1741955,583
Jun 28, 20240.21030.21990.20100.20300.2030190,123
Jun 27, 20240.21000.22990.20120.21650.2165176,516
Jun 26, 20240.22300.22990.18050.21220.2122341,713
Jun 25, 20240.23740.24000.21200.22910.2291128,242
Jun 24, 20240.24000.24000.21130.23960.2396213,222
Jun 21, 20240.20000.23990.19950.23000.2300902,864
Jun 20, 20240.23500.23500.13250.20880.20881,254,979
Jun 18, 20240.24560.24950.23050.23860.2386230,626
Jun 17, 20240.25440.26770.23600.24260.2426136,761
Jun 14, 20240.24000.27000.23000.25060.2506167,827
Jun 13, 20240.26000.26000.23200.23960.2396151,875
Jun 12, 20240.25100.26320.24070.25060.2506276,960
Jun 11, 20240.23800.25000.22900.24880.2488336,042
Jun 10, 20240.25300.25300.23510.23620.2362262,214
Jun 7, 20240.25700.26000.22000.23600.2360488,625
Jun 6, 20240.26700.29000.25000.26490.2649723,376
Jun 5, 20240.30000.30000.25100.26850.2685527,736
Jun 4, 20240.33870.33870.28210.30720.3072287,468
Jun 3, 20240.36600.36600.32000.32300.3230306,738
May 31, 20240.38000.38000.34000.34270.3427323,846
May 30, 20240.36000.38000.34000.36100.3610985,518
May 29, 20240.37900.38900.35100.35720.357295,606
May 28, 20240.39180.39400.35150.38860.3886198,775
May 24, 20240.38100.39000.37000.38480.384881,975
May 23, 20240.39800.40000.37000.37600.3760105,038
May 22, 20240.38000.39470.36500.39100.3910118,402
May 21, 20240.38800.38800.36500.37520.3752136,291
May 20, 20240.38000.39040.37000.38180.3818134,900
May 17, 20240.40000.40510.38030.39400.3940124,021
May 16, 20240.40000.40990.39000.40100.401075,233
May 15, 20240.38200.41000.38200.40700.407080,807
May 14, 20240.40000.41000.38120.39180.3918103,193
May 13, 20240.39910.41000.38150.38960.389680,700
May 10, 20240.40000.41250.39100.39750.397589,559
May 9, 20240.40000.41900.38000.40690.406992,019
May 8, 20240.41000.41990.38510.40000.400084,184
May 7, 20240.42200.42580.40100.40500.405079,714
May 6, 20240.40000.43010.39900.42200.422088,477
May 3, 20240.44900.44900.39890.42100.421073,449
May 2, 20240.40420.45000.39250.43000.430090,555
May 1, 20240.41990.41990.39100.40000.400084,175
Apr 30, 20240.40300.42500.39000.41100.4110210,827
Apr 29, 20240.40420.44780.38410.41990.4199107,027
Apr 26, 20240.38700.39800.36510.38300.3830116,522
Apr 25, 20240.38500.40000.35990.38610.3861129,115
Apr 24, 20240.42000.42740.39010.39490.394998,012
Apr 23, 20240.41000.43000.39510.42500.4250131,701
Apr 22, 20240.41000.41000.39000.39880.3988181,314
Apr 19, 20240.40500.43990.39600.41700.4170128,777
Apr 18, 20240.43000.43000.40110.41000.410084,150
Apr 17, 20240.43100.44010.41590.43900.439070,058
Apr 16, 20240.44000.44000.39240.42220.4222322,157
Apr 15, 20240.48300.48300.43020.44150.4415204,163
Apr 12, 20240.48000.49000.46000.47000.4700172,603
Apr 11, 20240.52000.52000.48210.48800.4880109,218
Apr 10, 20240.51000.51000.49000.49970.4997106,003