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 |
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 |