Burger Fuel Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.35	0.35	0.35	0.35	-	1.47%	230
Apr 28, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	1,306
Apr 24, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	152
Apr 22, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	4,145
Apr 21, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	71
Apr 20, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	189
Apr 17, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	45
Apr 16, 2026	0.35	0.35	0.35	0.35	0.35	-	157
Apr 15, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	1,099
Apr 13, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	914
Apr 9, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	1,955
Apr 8, 2026	0.33	0.33	0.33	0.33	0.33	6.45%	14,070
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	2,588
Apr 2, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	1,059
Apr 1, 2026	0.30	0.30	0.30	0.30	0.30	-	30,159
Mar 31, 2026	0.30	0.30	0.30	0.30	0.30	-	209
Mar 30, 2026	0.32	0.32	0.30	0.30	0.30	-4.76%	23,444
Mar 27, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	1,179
Mar 26, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	2,476
Mar 25, 2026	0.33	0.33	0.33	0.33	0.33	-	571
Mar 23, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	677
Mar 19, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	4,053
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	2.99%	1,390
Mar 17, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	2,486
Mar 16, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	2,278
Mar 12, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	2,415
Mar 11, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	618
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	-	2,346
Mar 9, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	229
Mar 6, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	13,037
Mar 5, 2026	0.34	0.35	0.34	0.35	0.35	-	2,134
Mar 4, 2026	0.34	0.35	0.34	0.35	0.35	-	1,627
Mar 3, 2026	0.35	0.35	0.35	0.35	0.35	-	200
Mar 2, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	590
Feb 27, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	235
Feb 26, 2026	0.35	0.35	0.35	0.35	0.35	2.99%	762
Feb 24, 2026	0.34	0.34	0.34	0.34	0.34	-	147
Feb 23, 2026	0.34	0.34	0.34	0.34	0.34	-4.29%	1,153
Feb 20, 2026	0.35	0.35	0.35	0.35	0.35	-	27,157
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	278
Feb 18, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	389
Feb 17, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	4,069
Feb 16, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	212
Feb 13, 2026	0.35	0.35	0.35	0.35	0.35	-2.82%	391
Feb 12, 2026	0.36	0.36	0.36	0.36	0.36	2.90%	554
Feb 10, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	64
Feb 9, 2026	0.35	0.35	0.35	0.35	0.35	4.48%	1,428
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-	7
Feb 3, 2026	0.36	0.36	0.34	0.34	0.34	-6.94%	8,240
Feb 2, 2026	0.36	0.36	0.36	0.36	0.36	-	2,937
Jan 30, 2026	0.35	0.36	0.35	0.36	0.36	5.88%	21,377
Jan 29, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	162
Jan 28, 2026	0.34	0.34	0.34	0.34	0.34	-	153
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-	956
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	-	113
Jan 22, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	1,675
Jan 21, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	6,068
Jan 20, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	10,519
Jan 19, 2026	0.36	0.36	0.36	0.36	0.36	-	506
Jan 16, 2026	0.36	0.36	0.36	0.36	0.36	-	5,681
Jan 15, 2026	0.36	0.36	0.36	0.36	0.36	-	51,516
Jan 14, 2026	0.36	0.36	0.36	0.36	0.36	-	1,779
Jan 13, 2026	0.35	0.36	0.35	0.36	0.36	5.88%	4,517
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	27
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	-	893
Jan 8, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	562
Jan 7, 2026	0.33	0.33	0.33	0.33	0.33	-	1,596
Jan 6, 2026	0.33	0.33	0.33	0.33	0.33	-	574
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	-	1,921
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	-	781
Dec 29, 2025	0.33	0.33	0.33	0.33	0.33	-	3,268
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	-	645
Dec 23, 2025	0.33	0.33	0.33	0.33	0.33	-	264
Dec 22, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	598
Dec 18, 2025	0.33	0.33	0.33	0.33	0.33	-1.52%	1,781
Dec 17, 2025	0.33	0.33	0.33	0.33	0.33	-1.49%	378
Dec 16, 2025	0.34	0.34	0.34	0.34	0.34	-	267
Dec 15, 2025	0.35	0.35	0.34	0.34	0.34	-4.29%	1,906
Dec 12, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	4,898
Dec 11, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	221
Dec 10, 2025	0.34	0.34	0.34	0.34	0.34	-	99
Dec 9, 2025	0.34	0.34	0.34	0.34	0.34	-	274
Dec 8, 2025	0.34	0.34	0.34	0.34	0.34	-	442
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