New Zealand markets closed

Burger Fuel Group Limited (BFG.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
0.31500.0000 (0.00%)
At close: 02:58PM NZDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.32000.32000.31500.31500.31505,433
27 Mar 20240.32000.32000.31500.31500.31505,433
26 Mar 20240.32000.32000.31500.31500.31501,211
25 Mar 20240.31000.32000.31000.32000.32002,532
24 Mar 20240.31000.31000.31000.31000.31002,474
21 Mar 20240.31000.31000.31000.31000.3100140
20 Mar 20240.31000.31000.31000.31000.31001,123
19 Mar 20240.31000.31000.31000.31000.3100107
18 Mar 20240.31000.31000.31000.31000.3100-
17 Mar 20240.30500.31000.30500.31000.31001,558
14 Mar 20240.29000.30000.29000.30000.300015,977
13 Mar 20240.30000.30000.30000.30000.30009,224
12 Mar 20240.29500.30000.29500.30000.30001,068
11 Mar 20240.30500.30500.30000.30000.30009,081
10 Mar 20240.31000.31000.31000.31000.3100577
07 Mar 20240.31000.31000.31000.31000.3100189
06 Mar 20240.29500.31000.29500.31000.31007,857
05 Mar 20240.29000.29500.29000.29500.2950382
04 Mar 20240.29500.30000.29500.30000.3000569
03 Mar 20240.29000.29000.29000.29000.29002,865
29 Feb 20240.30500.30500.30500.30500.30504,821
28 Feb 20240.31000.31000.30500.30500.30507,991
27 Feb 20240.29000.30500.29000.30500.305022,341
26 Feb 20240.29500.29500.29500.29500.29501,909
25 Feb 20240.29500.29500.29500.29500.29504,473
22 Feb 20240.29500.29500.29500.29500.2950598
21 Feb 20240.29000.29000.29000.29000.29007,340
20 Feb 20240.28500.28500.28500.28500.2850896
19 Feb 20240.27500.28500.27500.28500.28503,503
18 Feb 20240.27500.27500.27500.27500.2750522
15 Feb 20240.28500.28500.27500.27500.275019,654
14 Feb 20240.29000.29000.28500.28500.28501,202
13 Feb 20240.28500.28500.28500.28500.2850152
12 Feb 20240.29000.29000.29000.29000.2900748
11 Feb 20240.29500.29500.29500.29500.2950950
08 Feb 20240.29500.29500.29500.29500.2950233
07 Feb 20240.29500.29500.29000.29000.29001,042
06 Feb 20240.30500.30500.30000.30000.300062,600
04 Feb 20240.30000.30000.30000.30000.3000507
01 Feb 20240.29500.29500.29500.29500.2950202
31 Jan 20240.30000.30000.29000.29000.29001,477
30 Jan 20240.29500.30500.29500.30500.30501,138
29 Jan 20240.30500.30500.30500.30500.3050-
28 Jan 20240.30500.30500.30500.30500.3050240
25 Jan 20240.29000.30500.29000.30000.30009,838
24 Jan 20240.28000.28000.28000.28000.2800-
23 Jan 20240.29000.29000.28000.28000.28008,959
22 Jan 20240.29500.29500.29500.29500.2950163
21 Jan 20240.31500.31500.30000.30000.300010,577
18 Jan 20240.30000.30000.30000.30000.30001,374
17 Jan 20240.28000.28000.28000.28000.28003,568
16 Jan 20240.28500.28500.28000.28000.2800552
15 Jan 20240.29000.29000.29000.29000.2900262
14 Jan 20240.30000.30000.29500.29500.29502,871
11 Jan 20240.30000.30000.30000.30000.300036,123
10 Jan 20240.30000.31000.29500.31000.310060,947
09 Jan 20240.31000.31000.31000.31000.31001,134
08 Jan 20240.31000.31000.31000.31000.31004,735
07 Jan 20240.29000.30000.29000.30000.30001,105
04 Jan 20240.27000.27000.27000.27000.2700-
03 Jan 20240.27000.27000.27000.27000.2700-
02 Jan 20240.27500.27500.27000.27000.27001,742
28 Dec 20230.26500.26500.26500.26500.2650-
27 Dec 20230.26500.26500.26500.26500.2650676
26 Dec 20230.27000.27000.26000.26000.26005,547
21 Dec 20230.29000.29000.28000.28000.2800531
20 Dec 20230.29000.29000.29000.29000.29001,249
19 Dec 20230.29500.29500.29500.29500.2950-
18 Dec 20230.29500.29500.29500.29500.2950-
17 Dec 20230.30000.30000.29500.29500.29502,095
14 Dec 20230.31500.31500.30500.30500.30502,462
13 Dec 20230.31000.31000.30500.31000.31001,347
12 Dec 20230.31000.31000.31000.31000.3100346
11 Dec 20230.30500.30500.30500.30500.3050403
10 Dec 20230.30500.30500.30500.30500.3050-
07 Dec 20230.31000.31000.30500.30500.30501,220
06 Dec 20230.31000.31000.31000.31000.31002,412
05 Dec 20230.31500.31500.31000.31000.31005,024
04 Dec 20230.31000.31500.31000.31500.31504,269
03 Dec 20230.30000.31000.30000.30500.305027,921
30 Nov 20230.30000.30000.30000.30000.30002,003
29 Nov 20230.30500.30500.30500.30500.3050334
28 Nov 20230.30000.30000.30000.30000.30001,112
27 Nov 20230.30000.30500.30000.30000.300027,745
26 Nov 20230.27500.30000.27500.30000.300053,175
23 Nov 20230.26000.26000.26000.26000.2600222
22 Nov 20230.26500.26500.26000.26000.260011,400
21 Nov 20230.26500.26500.26500.26500.26502,572
20 Nov 20230.26500.26500.26500.26500.2650188
19 Nov 20230.26500.26500.26500.26500.2650234
16 Nov 20230.26500.26500.26500.26500.2650-
15 Nov 20230.26500.26500.26500.26500.2650-
14 Nov 20230.26500.26500.26500.26500.2650277
13 Nov 20230.26500.26500.26500.26500.2650-
12 Nov 20230.26500.26500.26500.26500.2650707
09 Nov 20230.26000.26000.26000.26000.2600-
08 Nov 20230.26000.26000.26000.26000.2600198
07 Nov 20230.26000.26000.26000.26000.2600695
06 Nov 20230.26000.26000.26000.26000.2600-
05 Nov 20230.26000.26000.26000.26000.26001,252
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...