BurgerFi International Inc. Common Stock のデータ

BurgerFi International Inc. Common Stock の基本情報

名前 BurgerFi International Inc. Common Stock
ティッカー BFI
国 Mexico
上場年 2018.0
セクター Consumer Services

BurgerFi International Inc. Common Stock の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.8 15.44 16.66 16.22 574200.0 16.22
2021-02-12 16.71 15.51 15.65 16.38 492300.0 16.38
2021-02-11 16.14 14.81 15.0 15.55 372500.0 15.55
2021-02-10 15.7 14.8 15.7 15.16 612600.0 15.16
2021-02-09 15.77 14.73 15.2 15.68 721200.0 15.68
2021-02-08 15.51 14.26 14.41 15.15 705000.0 15.15
2021-02-05 14.67 13.05 13.05 14.43 992200.0 14.43
2021-02-04 13.01 12.5 12.75 12.83 345100.0 12.83
2021-02-03 12.78 12.36 12.75 12.59 418600.0 12.59
2021-02-02 12.99 12.26 12.5 12.74 454600.0 12.74
2021-02-01 12.45 11.8 12.31 12.36 690600.0 12.36
2021-01-29 12.95 11.85 12.94 12.17 876100.0 12.17
2021-01-28 13.3 12.76 12.95 13.08 362700.0 13.08
2021-01-27 13.27 12.41 12.51 13.01 617400.0 13.01
2021-01-26 13.25 12.7 13.03 12.85 467800.0 12.85
2021-01-25 13.57 12.52 13.25 12.81 484400.0 12.81
2021-01-22 13.73 13.23 13.4 13.36 451700.0 13.36
2021-01-21 13.89 13.33 13.81 13.53 558800.0 13.53
2021-01-20 13.83 13.3 13.64 13.7 401800.0 13.7
2021-01-19 13.99 13.36 13.8 13.65 505500.0 13.65
2021-01-15 13.63 13.18 13.5 13.39 316700.0 13.39
2021-01-14 13.89 13.45 13.8 13.5 380000.0 13.5
2021-01-13 14.14 12.85 12.9 13.8 507600.0 13.8
2021-01-12 13.12 12.79 12.99 12.86 184000.0 12.86
2021-01-11 13.26 12.85 13.05 12.85 327200.0 12.85
2021-01-08 13.6 13.09 13.5 13.16 232700.0 13.16
2021-01-07 13.89 13.22 13.89 13.4 250900.0 13.4
2021-01-06 14.14 13.28 13.89 13.55 452300.0 13.55
2021-01-05 14.18 13.03 13.2 14.1 542200.0 14.1
2021-01-04 13.76 12.61 13.75 13.18 409800.0 13.18
2020-12-31 14.32 13.69 14.05 13.69 346900.0 13.69
2020-12-30 14.53 13.97 14.53 14.25 203600.0 14.25
2020-12-29 14.75 13.5 14.1 14.39 763900.0 14.39
2020-12-28 14.66 13.92 14.61 13.97 497800.0 13.97
2020-12-24 15.0 14.53 14.53 14.8 202100.0 14.8
2020-12-23 15.3 14.46 14.94 14.5 419900.0 14.5
2020-12-22 15.49 14.7 15.15 14.97 331500.0 14.97
2020-12-21 15.98 14.89 14.95 15.56 355600.0 15.56
2020-12-18 16.49 14.5 15.65 16.0 696900.0 16.0
2020-12-17 16.5 13.77 15.0 15.71 401500.0 15.71
2020-12-16 15.74 14.12 14.69 15.7 447800.0 15.7
2020-08-17 12.65 12.13 12.59 12.4 171200.0 12.4
2020-08-14 13.28 12.11 12.47 12.21 342300.0 12.21
2020-08-13 12.89 11.71 11.85 12.89 460000.0 12.89
2020-08-12 11.74 11.42 11.71 11.57 80400.0 11.57
2020-08-11 11.89 11.4 11.79 11.69 223100.0 11.69
2020-08-10 11.58 11.14 11.3 11.44 203600.0 11.44
2020-08-07 11.66 11.0 11.36 11.25 216200.0 11.25
2020-08-06 11.56 11.27 11.44 11.3 174300.0 11.3
2020-08-05 11.9 11.34 11.88 11.6 115000.0 11.6
2020-08-04 11.93 11.2 11.42 11.75 184800.0 11.75
2020-08-03 11.42 10.99 11.34 11.42 165800.0 11.42
2020-07-31 11.31 10.76 11.19 11.13 209800.0 11.13
2020-07-30 11.35 11.1 11.35 11.28 101800.0 11.28
2020-07-29 11.59 11.27 11.53 11.39 116000.0 11.39
2020-07-28 11.83 11.3 11.73 11.41 160100.0 11.41
2020-07-27 11.94 11.15 11.54 11.92 174100.0 11.92
2020-07-24 11.67 11.01 11.64 11.47 168300.0 11.47
2020-07-23 12.2 11.35 12.0 11.63 141900.0 11.63
2020-07-22 12.1 11.75 12.0 11.89 133100.0 11.89
2020-07-21 12.25 11.78 12.05 11.88 119600.0 11.88
2020-07-20 12.29 11.88 12.0 12.18 176800.0 12.18
2020-07-17 12.41 11.26 12.03 11.7 236200.0 11.7
2020-07-16 12.52 12.1 12.3 12.2 123600.0 12.2
2020-07-15 12.4 11.63 12.14 12.4 221200.0 12.4
2020-07-14 12.29 11.22 11.78 12.1 415300.0 12.1
2020-07-13 13.25 11.63 12.0 11.63 674600.0 11.63
2020-07-10 13.02 12.12 12.39 12.25 346800.0 12.25
2020-07-09 13.5 12.8 13.39 13.08 262700.0 13.08
2020-07-08 13.55 12.5 13.38 12.91 373800.0 12.91
2020-07-07 13.77 12.7 13.5 13.47 470100.0 13.47
2020-07-06 15.4 13.7 15.09 14.02 518100.0 14.02
2020-07-02 15.86 14.35 15.86 14.98 437200.0 14.98
2020-07-01 16.56 14.8 16.0 15.1 684300.0 15.1
2020-06-30 19.35 15.7 18.75 15.99 1787100.0 15.99
2020-06-29 16.98 15.6 16.0 16.37 680700.0 16.37
2020-06-26 16.23 14.8 15.69 15.59 399100.0 15.59
2020-06-25 15.56 13.46 14.5 15.56 594500.0 15.56
2020-06-24 15.9 13.33 15.5 14.98 902000.0 14.98
2020-06-23 16.93 15.26 16.75 16.0 585600.0 16.0
2020-06-22 17.47 16.05 17.3 16.66 810900.0 16.66
2020-06-19 19.24 17.34 19.02 17.93 1093300.0 17.93
2020-06-18 18.61 16.5 18.5 18.55 1586300.0 18.55