Burger Fuel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	242
Dec 3, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	508
Dec 2, 2025	0.34	0.35	0.34	0.35	0.35	-	739
Dec 1, 2025	0.33	0.35	0.33	0.35	0.35	6.15%	6,182
Nov 28, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	7,720
Nov 27, 2025	0.32	0.32	0.32	0.32	0.32	-	2,062
Nov 26, 2025	0.32	0.32	0.32	0.32	0.32	-	4,399
Nov 25, 2025	0.32	0.32	0.32	0.32	0.32	-	100
Nov 24, 2025	0.32	0.32	0.32	0.32	0.32	-	3,233
Nov 21, 2025	0.32	0.32	0.32	0.32	0.32	-	217
Nov 20, 2025	0.32	0.32	0.32	0.32	0.32	-	1,060
Nov 19, 2025	0.33	0.33	0.32	0.32	0.32	-3.03%	1,243
Nov 18, 2025	0.33	0.33	0.33	0.33	0.33	-	764
Nov 17, 2025	0.33	0.33	0.33	0.33	0.33	-	308
Nov 14, 2025	0.33	0.33	0.33	0.33	0.33	-	908
Nov 13, 2025	0.33	0.33	0.33	0.33	0.33	-	229
Nov 12, 2025	0.33	0.33	0.33	0.33	0.33	-	1,002
Nov 11, 2025	0.33	0.33	0.33	0.33	0.33	-	61
Nov 10, 2025	0.33	0.33	0.33	0.33	0.33	-	727
Nov 7, 2025	0.33	0.33	0.33	0.33	0.33	-	277
Nov 6, 2025	0.33	0.33	0.33	0.33	0.33	-	3,573
Nov 5, 2025	0.33	0.33	0.33	0.33	0.33	-	261
Nov 4, 2025	0.33	0.33	0.33	0.33	0.33	-	168
Nov 3, 2025	0.33	0.33	0.33	0.33	0.33	-	1,357
Oct 31, 2025	0.33	0.33	0.33	0.33	0.33	-	79
Oct 30, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	22,583
Oct 29, 2025	0.32	0.32	0.32	0.32	0.32	-	7,182
Oct 28, 2025	0.34	0.34	0.32	0.32	0.32	-5.88%	5,257
Oct 24, 2025	0.34	0.34	0.34	0.34	0.34	-	660
Oct 23, 2025	0.34	0.34	0.34	0.34	0.34	-	513
Oct 22, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	2,891
Oct 21, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	349
Oct 20, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	1,308
Oct 17, 2025	0.33	0.33	0.33	0.33	0.33	-	220
Oct 16, 2025	0.33	0.33	0.33	0.33	0.33	3.13%	495
Oct 15, 2025	0.33	0.33	0.32	0.32	0.32	-4.48%	4,113
Oct 14, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	162
Oct 13, 2025	0.34	0.35	0.34	0.34	0.34	4.62%	31,437
Oct 10, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	1,910
Oct 9, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	5,145
Oct 8, 2025	0.32	0.32	0.32	0.32	0.32	-	117
Oct 7, 2025	0.32	0.32	0.32	0.32	0.32	-	760
Oct 6, 2025	0.32	0.32	0.32	0.32	0.32	-	978
Oct 3, 2025	0.33	0.33	0.32	0.32	0.32	-3.08%	2,304
Oct 2, 2025	0.33	0.33	0.33	0.33	0.33	-	692
Oct 1, 2025	0.33	0.33	0.33	0.33	0.33	-	2,827
Sep 30, 2025	0.33	0.33	0.33	0.33	0.33	-2.99%	1,152
Sep 29, 2025	0.34	0.34	0.34	0.34	0.34	1.52%	726
Sep 26, 2025	0.32	0.33	0.32	0.33	0.33	4.76%	31,400
Sep 25, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	1,212
Sep 24, 2025	0.32	0.32	0.32	0.32	0.32	-	514
Sep 23, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	1,530
Sep 22, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	1,148
Sep 19, 2025	0.32	0.32	0.32	0.32	0.32	-	137
Sep 18, 2025	0.32	0.32	0.32	0.32	0.32	-	230
Sep 17, 2025	0.32	0.32	0.32	0.32	0.32	-	223
Sep 16, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	3,471
Sep 15, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	135
Sep 12, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	1,966
Sep 11, 2025	0.32	0.32	0.31	0.31	0.31	-4.69%	4,501
Sep 10, 2025	0.32	0.32	0.32	0.32	0.32	-	131
Sep 9, 2025	0.32	0.32	0.32	0.32	0.32	-	89
Sep 8, 2025	0.32	0.32	0.32	0.32	0.32	-	478
Sep 5, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	1,195
Sep 2, 2025	0.32	0.32	0.32	0.32	0.32	-	1,069
Sep 1, 2025	0.32	0.32	0.32	0.32	0.32	-	1,702
Aug 28, 2025	0.32	0.32	0.32	0.32	0.32	-	150
Aug 27, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	9
Aug 26, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	4,350
Aug 25, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	1,104
Aug 22, 2025	0.32	0.32	0.32	0.32	0.32	-	516
Aug 20, 2025	0.32	0.32	0.32	0.32	0.32	-	519
Aug 19, 2025	0.32	0.32	0.32	0.32	0.32	-	1,445
Aug 18, 2025	0.32	0.32	0.32	0.32	0.32	-	2,698
Aug 12, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	168
Aug 11, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	474
Aug 8, 2025	0.31	0.31	0.31	0.31	0.31	-	1,007
Aug 7, 2025	0.31	0.31	0.31	0.31	0.31	-	279
Aug 6, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	8,466
Aug 5, 2025	0.33	0.33	0.31	0.31	0.31	-6.15%	796
Aug 4, 2025	0.32	0.33	0.32	0.33	0.33	-1.52%	7,372
Aug 1, 2025	0.33	0.33	0.32	0.33	0.33	-	2,450
Jul 31, 2025	0.33	0.33	0.33	0.33	0.33	-	1,192
Jul 30, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	4,404
Jul 29, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	317
Jul 28, 2025	0.34	0.34	0.33	0.33	0.33	-2.99%	11,042
Jul 25, 2025	0.35	0.35	0.34	0.34	0.34	-2.90%	10,795
Jul 24, 2025	0.35	0.35	0.35	0.35	0.35	2.99%	421
Jul 23, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	3,971
Jul 22, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	15
Jul 21, 2025	0.34	0.34	0.34	0.34	0.34	-2.90%	1,930
Jul 18, 2025	0.35	0.35	0.35	0.35	0.35	-	267
Jul 17, 2025	0.35	0.35	0.35	0.35	0.35	2.99%	1,031
Jul 16, 2025	0.34	0.34	0.34	0.34	0.34	-2.90%	4,353
Jul 15, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	170
Jul 14, 2025	0.34	0.34	0.34	0.34	0.34	1.49%	353
Jul 11, 2025	0.34	0.34	0.34	0.34	0.34	-1.47%	340
Jul 10, 2025	0.34	0.34	0.34	0.34	0.34	-	4,927
Jul 9, 2025	0.34	0.34	0.34	0.34	0.34	-	317
Jul 8, 2025	0.34	0.34	0.34	0.34	0.34	-	12,514