BURGER Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $3.66 | $3.67 | $3.57 | $3.61 | $974,160.07 |
| 2021-11-29 | $3.64 | $3.77 | $3.60 | $3.66 | $1.06M |
| 2021-11-28 | $3.69 | $3.89 | $3.46 | $3.64 | $1.95M |
| 2021-11-27 | $3.43 | $4.10 | $3.43 | $3.67 | $2.40M |
| 2021-11-26 | $3.88 | $3.89 | $3.42 | $3.44 | $1.33M |
| 2021-11-25 | $3.79 | $3.91 | $3.75 | $3.87 | $1.22M |
| 2021-11-24 | $4.14 | $4.18 | $3.77 | $3.79 | $1.65M |
| 2021-11-23 | $3.87 | $4.33 | $3.73 | $4.14 | $3.23M |
| 2021-11-22 | $3.95 | $4.86 | $3.80 | $3.88 | $6.99M |
| 2021-11-21 | $3.65 | $5.83 | $3.55 | $3.95 | $5.14M |
| 2021-11-20 | $3.53 | $3.68 | $3.42 | $3.65 | $866,405.24 |
| 2021-11-19 | $3.40 | $3.59 | $3.33 | $3.54 | $951,027.71 |
| 2021-11-18 | $3.58 | $3.62 | $3.32 | $3.40 | $1.41M |
| 2021-11-17 | $3.63 | $3.66 | $3.52 | $3.57 | $964,630.58 |
| 2021-11-16 | $3.84 | $3.84 | $3.49 | $3.63 | $1.82M |
| 2021-11-15 | $3.92 | $3.95 | $3.84 | $3.85 | $784,419.85 |
| 2021-11-14 | $3.94 | $3.97 | $3.85 | $3.91 | $668,905.17 |
| 2021-11-13 | $3.93 | $3.97 | $3.88 | $3.95 | $590,094.49 |
| 2021-11-12 | $3.97 | $4.02 | $3.83 | $3.93 | $969,715.33 |
| 2021-11-11 | $3.88 | $4.03 | $3.84 | $3.97 | $758,827.54 |
| 2021-11-10 | $4.15 | $4.19 | $3.84 | $3.88 | $1.27M |
| 2021-11-09 | $4.20 | $4.22 | $4.08 | $4.15 | $726,500.98 |
| 2021-11-08 | $4.14 | $4.26 | $4.08 | $4.20 | $968,882.45 |
| 2021-11-07 | $4.07 | $4.21 | $4.04 | $4.12 | $753,273.02 |
| 2021-11-06 | $4.17 | $4.24 | $3.97 | $4.06 | $796,173.71 |
| 2021-11-05 | $4.31 | $4.41 | $4.13 | $4.17 | $1.49M |
| 2021-11-04 | $4.26 | $4.73 | $4.07 | $4.31 | $2.47M |
| 2021-11-03 | $4.02 | $4.46 | $3.89 | $4.25 | $2.21M |
| 2021-11-02 | $4.07 | $4.15 | $3.96 | $4.03 | $968,459.32 |
| 2021-11-01 | $3.90 | $4.09 | $3.82 | $4.09 | $1.06M |