BurgerFi International (BFI) Stock Chart & Stock Price History → This unknown company solves the biggest issue with AI (From Manward Press) (Ad) Free BFI Stock Alerts $0.41 +0.02 (+5.17%) (As of 05/15/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media BurgerFi International Stock Price Performance5 Day Performance+2.39%1 Month Performance-7.81%3 Month Performance-46.38%6 Month Performance-61.96%Year-To-Date Performance-52.67%1 Year Performance-67.70% Receive BFI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for BurgerFi International and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Bull ReportHealthcare Takes A Big Step Forward With The Help Of AIThe average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.Click here to see why this small company is trusted by the Mayo Clinic BFI Stock Chart for Thursday, May, 16, 2024 BFI Chart by TradingView BurgerFi International Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/15/2024$0.41$0.41$0.41$0.3870,305 shs$11.01 million05/14/2024$0.39$0.41+4.47%$0.41$0.38103,164 shs$11.01 million05/13/2024$0.40$0.39-1.99%$0.41$0.3880,652 shs$10.54 million05/10/2024$0.41$0.40-2.31%$0.41$0.3988,502 shs$10.75 million05/09/2024$0.40$0.41+2.73%$0.42$0.3891,765 shs$11.00 million05/08/2024$0.41$0.40-2.20%$0.42$0.3984,184 shs$10.71 million Get the Latest News and Ratings for BFI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for BurgerFi International and its competitors with MarketBeat's FREE daily newsletter. 05/07/2024$0.42$0.41-4.03%$0.43$0.4079,440 shs$10.95 million05/06/2024$0.42$0.42+0.24%$0.43$0.4088,476 shs$11.41 million05/03/2024$0.43$0.42-2.09%$0.45$0.4072,247 shs$11.38 million05/02/2024$0.40$0.43+7.50%$0.45$0.3990,441 shs$11.63 million05/01/2024$0.41$0.40-2.68%$0.42$0.3983,736 shs$10.82 million04/30/2024$0.42$0.41-1.30%$0.43$0.39210,827 shs$11.11 million04/29/2024$0.38$0.42+8.72%$0.45$0.38106,979 shs$11.26 million04/26/2024$0.39$0.38-0.80%$0.40$0.37116,511 shs$10.36 million04/25/2024$0.39$0.39-2.23%$0.40$0.36128,636 shs$10.44 million04/24/2024$0.43$0.39-7.08%$0.43$0.3997,312 shs$10.68 million04/23/2024$0.40$0.43+6.57%$0.43$0.40131,645 shs$11.49 million04/22/2024$0.42$0.40-4.36%$0.41$0.39181,249 shs$10.78 million04/19/2024$0.41$0.42+1.71%$0.44$0.40128,766 shs$11.28 million04/18/2024$0.43$0.41-4.70%$0.43$0.4079,050 shs$11.09 million04/17/2024$0.42$0.43+1.89%$0.44$0.4270,058 shs$11.63 million04/16/2024$0.44$0.42-4.37%$0.44$0.39321,321 shs$11.42 million04/15/2024$0.47$0.44-6.06%$0.48$0.43203,900 shs$11.94 million04/12/2024$0.49$0.48-2.32%$0.48$0.46172,603 shs$12.79 million04/11/2024$0.50$0.49-2.34%$0.52$0.48109,216 shs$13.09 million04/10/2024$0.49$0.50+1.96%$0.51$0.49105,939 shs$13.41 million04/09/2024$0.50$0.49-2.37%$0.52$0.48103,473 shs$13.15 million04/08/2024$0.50$0.50+0.40%$0.55$0.4981,762 shs$13.47 million04/05/2024$0.55$0.50-8.74%$0.54$0.48430,873 shs$13.42 million04/04/2024$0.57$0.55-4.05%$0.57$0.5389,135 shs$14.70 million04/03/2024$0.57$0.57+0.44%$0.58$0.53141,247 shs$15.32 million04/02/2024$0.60$0.57-5.16%$0.60$0.55212,188 shs$15.25 million04/01/2024$0.58$0.60+3.79%$0.60$0.57102,393 shs$16.08 million03/29/2024$0.58$0.58$0.63$0.57111,447 shs$15.49 million03/28/2024$0.64$0.58-9.75%$0.62$0.57107,103 shs$15.49 million03/27/2024$0.62$0.64+3.21%$0.65$0.59203,838 shs$17.17 million03/26/2024$0.58$0.62+6.58%$0.64$0.57105,339 shs$16.64 million03/25/2024$0.60$0.58-2.73%$0.61$0.5742,187 shs$15.61 million03/22/2024$0.58$0.60+2.75%$0.61$0.5766,498 shs$16.04 million03/21/2024$0.61$0.58-4.59%$0.61$0.5873,821 shs$15.62 millionThis is the best new way to score with AI (Ad)If you thought that you missed your chance to score big on AI, I have great news. A rare second profit window is starting to open.Click now for the best way into the newest AI projects03/20/2024$0.60$0.61+1.33%$0.61$0.5885,082 shs$16.37 million03/19/2024$0.62$0.60-2.59%$0.63$0.57137,635 shs$16.15 million03/18/2024$0.61$0.62+2.03%$0.68$0.6094,653 shs$16.58 million03/15/2024$0.62$0.61-2.20%$0.61$0.5856,265 shs$16.25 million03/14/2024$0.64$0.62-3.23%$0.63$0.5971,329 shs$16.62 million03/13/2024$0.62$0.64+3.64%$0.65$0.6241,737 shs$17.17 million03/12/2024$0.61$0.62+0.47%$0.64$0.6131,026 shs$16.57 million03/11/2024$0.63$0.61-2.82%$0.63$0.6142,744 shs$16.49 million03/08/2024$0.62$0.63+2.68%$0.65$0.6135,018 shs$16.97 million03/07/2024$0.66$0.62-6.53%$0.65$0.6136,486 shs$16.53 million03/06/2024$0.62$0.66+6.46%$0.67$0.6113,383 shs$17.68 million03/05/2024$0.65$0.62-4.62%$0.64$0.6054,374 shs$16.61 million03/04/2024$0.65$0.65-0.61%$0.67$0.6052,991 shs$17.52 million03/01/2024$0.62$0.65+5.66%$0.67$0.60157,580 shs$17.52 million02/29/2024$0.60$0.62+2.49%$0.64$0.59105,373 shs$16.58 million02/28/2024$0.60$0.60$0.62$0.5848,061 shs$16.18 million02/27/2024$0.62$0.60-2.27%$0.63$0.5940,260 shs$16.18 million02/26/2024$0.62$0.62-0.44%$0.65$0.6050,818 shs$16.55 million02/23/2024$0.66$0.62-5.39%$0.66$0.56147,668 shs$16.63 million02/22/2024$0.71$0.66-7.72%$0.70$0.6552,210 shs$17.57 million02/21/2024$0.70$0.71+1.41%$0.71$0.69105,772 shs$19.04 million02/20/2024$0.75$0.70-6.68%$0.75$0.6378,327 shs$18.78 million02/19/2024$0.75$0.75$0.76$0.71149,600 shs$20.12 million02/16/2024$0.76$0.75-1.19%$0.76$0.71149,643 shs$20.12 million02/15/2024$0.75$0.76+1.55%$0.79$0.67215,391 shs$20.36 million02/14/2024$0.59$0.75+26.49%$0.75$0.59322,441 shs$20.05 million Related Companies: BTBD Stock Chart YOSH Stock Chart GTIM Stock Chart GRIL Stock Chart FGI Stock Chart JEWL Stock Chart OLB Stock Chart RGS Stock Chart YJ Stock Chart PIK Stock Chart Receive BFI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for BurgerFi International and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BFI) was last updated on 5/16/2024 by MarketBeat.com Staff From Our PartnersBiden to Drop BOMBSHELL June 13th?Paradigm PressAmazon's betting big on this unknown AI companyManward PressWall Street legend who predicted 2021 tech crash issues new warningChaikin AnalyticsThe #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique WaySmallcaps DailyHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportTop 5 AI Stocks to Buy for 2024Market Moving TrendsTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeTop 5 Tech Stocks to Buy for 2024Daily Market Alerts Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding BurgerFi International, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.