La bourse ferme dans 6 h 33 min

BurgerFi International, Inc. (BFI)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
0,6399+0,0109 (+1,73 %)
À la clôture : 04:00PM EDT
0,6110 -0,03 (-4,52 %)
Échanges après Bourse : 07:20PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 20240,61500,65000,59000,64000,6400204 100
26 mars 20240,59000,63500,57000,62000,6200105 600
25 mars 20240,60000,61000,57000,58200,582042 200
22 mars 20240,59500,60800,57000,59800,598066 600
21 mars 20240,61000,61000,57500,58200,582073 900
20 mars 20240,60000,61000,57500,61000,610085 100
19 mars 20240,61000,63000,56300,60200,6020137 600
18 mars 20240,66000,68000,60000,61800,618094 800
15 mars 20240,60100,61000,58000,60600,606056 300
14 mars 20240,62200,62500,59000,61900,619071 300
13 mars 20240,62000,65000,61500,64000,640041 700
12 mars 20240,63600,63600,61000,61800,618031 000
11 mars 20240,63400,63400,61500,61500,615043 700
08 mars 20240,63700,65000,61000,63200,632035 000
07 mars 20240,63200,65000,61000,62600,626036 500
06 mars 20240,65000,67000,61000,65900,659013 600
05 mars 20240,63000,63500,60000,61900,619054 500
04 mars 20240,64300,67000,60000,64900,649054 100
01 mars 20240,60100,67000,60000,65300,6530157 800
29 févr. 20240,60000,63700,59000,61800,6180105 500
28 févr. 20240,59200,62000,58000,60300,603049 200
27 févr. 20240,62000,63200,59200,60300,603040 800
26 févr. 20240,63000,64500,60000,61100,611052 400
23 févr. 20240,66000,66500,56100,62000,6200148 100
22 févr. 20240,70000,70000,65000,65500,655053 200
21 févr. 20240,70000,71000,69000,71000,7100106 300
20 févr. 20240,73800,75000,62700,70000,700078 300
16 févr. 20240,76000,76000,70600,75000,7500149 600
15 févr. 20240,72000,79000,67000,75900,7590215 400
14 févr. 20240,60000,75000,59000,74700,7470323 000
13 févr. 20240,60400,61000,57000,59100,591081 700
12 févr. 20240,60000,63000,58000,62300,6230131 300
09 févr. 20240,58300,59700,53700,59700,597085 900
08 févr. 20240,60000,61200,55000,58100,5810110 600
07 févr. 20240,62000,62000,59000,60700,607081 700
06 févr. 20240,60100,65000,59100,61900,619082 700
05 févr. 20240,65100,65500,58000,61000,610067 700
02 févr. 20240,59000,65000,57000,64800,6480108 000
01 févr. 20240,60500,60500,57500,58000,5800119 500
31 janv. 20240,65000,65500,60000,60500,6050110 200
30 janv. 20240,67300,69000,64000,65600,656039 300
29 janv. 20240,67000,69000,67000,68900,689025 600
26 janv. 20240,66000,68000,65000,67400,674012 400
25 janv. 20240,69000,69000,64100,64500,645046 000
24 janv. 20240,68000,70000,68000,69500,695025 300
23 janv. 20240,68000,69400,66500,67100,671022 600
22 janv. 20240,72500,72500,67100,69100,691038 900
19 janv. 20240,70700,71700,69500,71000,710025 600
18 janv. 20240,66000,73700,64000,71600,716057 900
17 janv. 20240,69000,69000,62100,65000,650098 900
16 janv. 20240,70000,74700,66000,69900,6990134 300
12 janv. 20240,74500,75000,69200,71100,7110102 800
11 janv. 20240,76900,77000,72700,74000,740092 800
10 janv. 20240,78000,79000,75500,76500,765080 300
09 janv. 20240,84000,84000,78000,78900,789094 800
08 janv. 20240,79500,89200,78500,83000,8300110 800
05 janv. 20240,77000,80000,77000,80000,800079 300
04 janv. 20240,81600,82100,76000,79000,7900153 100
03 janv. 20240,82000,82600,75200,77500,7750138 400
02 janv. 20240,88000,88000,78600,81400,8140127 800
29 déc. 20230,93000,93000,85000,86000,860098 800
28 déc. 20230,95000,96000,91000,91700,9170114 600
27 déc. 20230,86000,94400,85400,94000,940081 700
26 déc. 20230,86000,88000,83000,87000,870063 200
22 déc. 20230,83300,85000,82100,84300,843088 200
21 déc. 20230,86000,92000,82500,84800,848098 200
20 déc. 20230,85000,87500,84000,86500,865078 000
19 déc. 20230,88000,89000,84000,86900,8690129 200
18 déc. 20230,89000,91000,86500,88900,889095 800
15 déc. 20230,96000,97000,88500,89000,890085 500
14 déc. 20230,93001,00000,91000,95000,950076 300
13 déc. 20230,90000,94500,88000,93000,930076 300
12 déc. 20230,95500,95500,90000,90500,9050113 600
11 déc. 20230,96000,97000,95000,95000,950046 300
08 déc. 20230,97000,97000,95000,96100,961091 800
07 déc. 20231,03001,03000,96000,97500,9750139 800
06 déc. 20231,06001,09000,97101,00001,0000102 000
05 déc. 20231,03001,05001,00001,03001,030053 900
04 déc. 20231,09001,09001,01001,02001,020051 800
01 déc. 20231,02001,07001,01001,07001,070030 500
30 nov. 20231,06001,06001,01001,04001,040042 500
29 nov. 20231,09001,12501,00001,06001,060054 400
28 nov. 20231,10001,11501,08001,09001,090034 700
27 nov. 20231,19001,19001,10001,12001,120033 300
24 nov. 20231,14001,16001,14001,16001,16009 700
22 nov. 20231,11001,14001,10101,14001,140011 800
21 nov. 20231,17001,17001,10001,11001,110012 100
20 nov. 20231,20001,22001,17001,19001,190024 400
17 nov. 20231,25001,25001,14001,23001,230073 000
16 nov. 20231,04001,20001,04001,15001,150036 700
15 nov. 20231,09001,14501,01001,07001,070045 000
14 nov. 20231,05001,24001,05001,12001,120031 900
13 nov. 20231,14001,14001,00001,05001,050033 100
10 nov. 20231,10001,14001,10001,12001,120024 900
09 nov. 20231,21001,22001,02001,04001,040047 500
08 nov. 20231,19001,24001,17301,23001,230033 600
07 nov. 20231,17201,18001,13001,15001,150017 100
06 nov. 20231,21001,23001,18001,18001,180025 400
03 nov. 20231,28001,28001,17001,24001,240054 600
02 nov. 20231,09001,21001,06001,19001,190089 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...