Burger Fuel Group Limited (BFG.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.3600

-0.0050

(-1.37%)

At close: 01:51PM NZST

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,698
03 May 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,698
02 May 2024	0.3650	0.3650	0.3600	0.3650	0.3650	1,933
01 May 2024	0.3650	0.3650	0.3600	0.3600	0.3600	800
30 Apr 2024	0.3650	0.3650	0.3600	0.3650	0.3650	6,134
29 Apr 2024	0.3650	0.3650	0.3600	0.3650	0.3650	4,048
26 Apr 2024	0.3750	0.3750	0.3750	0.3750	0.3750	920
24 Apr 2024	0.3650	0.3650	0.3650	0.3650	0.3650	2,103
23 Apr 2024	0.3750	0.3750	0.3750	0.3750	0.3750	267
22 Apr 2024	0.3650	0.3750	0.3650	0.3750	0.3750	11,432
19 Apr 2024	0.3800	0.3850	0.3750	0.3750	0.3750	38,331
18 Apr 2024	0.3750	0.3800	0.3700	0.3800	0.3800	1,184
17 Apr 2024	0.3600	0.3650	0.3600	0.3650	0.3650	5,113
16 Apr 2024	0.3500	0.3650	0.3500	0.3650	0.3650	23,153
15 Apr 2024	0.3400	0.3500	0.3400	0.3500	0.3500	4,309
12 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
11 Apr 2024	0.3350	0.3400	0.3300	0.3300	0.3300	1,183
10 Apr 2024	0.3350	0.3350	0.3300	0.3300	0.3300	2,854
09 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
08 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,165
05 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
04 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	3,335
03 Apr 2024	0.3150	0.3200	0.3150	0.3200	0.3200	3,353
02 Apr 2024	0.3150	0.3150	0.3150	0.3150	0.3150	2,903
28 Mar 2024	0.3200	0.3200	0.3150	0.3150	0.3150	5,433
27 Mar 2024	0.3200	0.3200	0.3150	0.3150	0.3150	1,211
26 Mar 2024	0.3100	0.3200	0.3100	0.3200	0.3200	2,532
25 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,474
22 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	140
21 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,123
20 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	107
19 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
18 Mar 2024	0.3050	0.3100	0.3050	0.3100	0.3100	1,558
15 Mar 2024	0.2900	0.3000	0.2900	0.3000	0.3000	15,977
14 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,224
13 Mar 2024	0.2950	0.3000	0.2950	0.3000	0.3000	1,068
12 Mar 2024	0.3050	0.3050	0.3000	0.3000	0.3000	9,081
11 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	577
08 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	189
07 Mar 2024	0.2950	0.3100	0.2950	0.3100	0.3100	7,857
06 Mar 2024	0.2900	0.2950	0.2900	0.2950	0.2950	382
05 Mar 2024	0.2950	0.3000	0.2950	0.3000	0.3000	569
04 Mar 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,865
01 Mar 2024	0.3050	0.3050	0.3050	0.3050	0.3050	4,821
29 Feb 2024	0.3100	0.3100	0.3050	0.3050	0.3050	7,991
28 Feb 2024	0.2900	0.3050	0.2900	0.3050	0.3050	22,341
27 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	1,909
26 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	4,473
23 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	598
22 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	7,340
21 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	896
20 Feb 2024	0.2750	0.2850	0.2750	0.2850	0.2850	3,503
19 Feb 2024	0.2750	0.2750	0.2750	0.2750	0.2750	522
16 Feb 2024	0.2850	0.2850	0.2750	0.2750	0.2750	19,654
15 Feb 2024	0.2900	0.2900	0.2850	0.2850	0.2850	1,202
14 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	152
13 Feb 2024	0.2900	0.2900	0.2900	0.2900	0.2900	748
12 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	950
09 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	233
08 Feb 2024	0.2950	0.2950	0.2900	0.2900	0.2900	1,042
07 Feb 2024	0.3050	0.3050	0.3000	0.3000	0.3000	62,600
05 Feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	507
02 Feb 2024	0.2950	0.2950	0.2950	0.2950	0.2950	202
01 Feb 2024	0.3000	0.3000	0.2900	0.2900	0.2900	1,477
31 Jan 2024	0.2950	0.3050	0.2950	0.3050	0.3050	1,138
30 Jan 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
29 Jan 2024	0.3050	0.3050	0.3050	0.3050	0.3050	240
26 Jan 2024	0.2900	0.3050	0.2900	0.3000	0.3000	9,838
25 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
24 Jan 2024	0.2900	0.2900	0.2800	0.2800	0.2800	8,959
23 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2950	163
22 Jan 2024	0.3150	0.3150	0.3000	0.3000	0.3000	10,577
19 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,374
18 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	3,568
17 Jan 2024	0.2850	0.2850	0.2800	0.2800	0.2800	552
16 Jan 2024	0.2900	0.2900	0.2900	0.2900	0.2900	262
15 Jan 2024	0.3000	0.3000	0.2950	0.2950	0.2950	2,871
12 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	36,123
11 Jan 2024	0.3000	0.3100	0.2950	0.3100	0.3100	60,947
10 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,134
09 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,735
08 Jan 2024	0.2900	0.3000	0.2900	0.3000	0.3000	1,105
05 Jan 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
04 Jan 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
03 Jan 2024	0.2750	0.2750	0.2700	0.2700	0.2700	1,742
29 Dec 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
28 Dec 2023	0.2650	0.2650	0.2650	0.2650	0.2650	676
27 Dec 2023	0.2700	0.2700	0.2600	0.2600	0.2600	5,547
22 Dec 2023	0.2900	0.2900	0.2800	0.2800	0.2800	531
21 Dec 2023	0.2900	0.2900	0.2900	0.2900	0.2900	1,249
20 Dec 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
19 Dec 2023	0.2950	0.2950	0.2950	0.2950	0.2950	-
18 Dec 2023	0.3000	0.3000	0.2950	0.2950	0.2950	2,095
15 Dec 2023	0.3150	0.3150	0.3050	0.3050	0.3050	2,462
14 Dec 2023	0.3100	0.3100	0.3050	0.3100	0.3100	1,347
13 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	346
12 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.3050	403
11 Dec 2023	0.3050	0.3050	0.3050	0.3050	0.3050	-
08 Dec 2023	0.3100	0.3100	0.3050	0.3050	0.3050	1,220
07 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	2,412
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,938.08+64.04(+0.54%)

NZD/USD0.6012+0.0049(+0.83%)

NZD/EUR0.5579+0.0023(+0.42%)

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

OIL77.99-0.96(-1.22%)

Burger Fuel Group Limited (BFG.NZ)

NZX 50
11,938.08
+64.04(+0.54%)

NZD/USD
0.6012
+0.0049(+0.83%)

NZD/EUR
0.5579
+0.0023(+0.42%)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
77.99
-0.96(-1.22%)