NZSE - Delayed Quote NZD

Burger Fuel Group Limited (BFG.NZ)

0.3250

+0.0150

+(4.84%)

At close: 4:27:24 PM GMT+12

Currency in NZD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	950
Jun 13, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	950
Jun 12, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jun 11, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	187
Jun 10, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	700
Jun 9, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	177
Jun 6, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	855
Jun 5, 2025	0.3100	0.3100	0.3050	0.3050	0.3050	25,462
Jun 4, 2025	0.3300	0.3300	0.3200	0.3200	0.3200	32,031
Jun 3, 2025	0.3600	0.3600	0.3400	0.3400	0.3400	3,781
May 30, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	31,933
May 29, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	31,106
May 28, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	2,013
May 27, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	224
May 26, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	520
May 23, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	678
May 22, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	232
May 21, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	1,400
May 20, 2025	0.3550	0.3600	0.3550	0.3600	0.3600	5,009
May 19, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	1,332
May 16, 2025	0.3400	0.3500	0.3400	0.3500	0.3500	1,021
May 15, 2025	0.3450	0.3450	0.3400	0.3400	0.3400	705
May 14, 2025	0.3450	0.3450	0.3400	0.3450	0.3450	18,143
May 13, 2025	0.3400	0.3450	0.3400	0.3450	0.3450	1,272
May 12, 2025	0.3400	0.3450	0.3400	0.3450	0.3450	9,963
May 9, 2025	0.3450	0.3450	0.3400	0.3450	0.3450	1,744
May 8, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	6,030
May 7, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	130
May 6, 2025	0.3400	0.3450	0.3400	0.3400	0.3400	3,978
May 5, 2025	0.3450	0.3450	0.3400	0.3450	0.3450	1,607
May 2, 2025	0.3450	0.3450	0.3400	0.3400	0.3400	326
May 1, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	480
Apr 30, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	414
Apr 29, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	1,100
Apr 28, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	2,897
Apr 24, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	944
Apr 23, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	1,983
Apr 22, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	992
Apr 17, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	92
Apr 16, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	161
Apr 15, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	158
Apr 14, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	891
Apr 11, 2025	0.3200	0.3300	0.3200	0.3300	0.3300	978
Apr 10, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	21
Apr 9, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	93
Apr 8, 2025	0.3100	0.3100	0.3100	0.3100	0.3100	782
Apr 7, 2025	0.3250	0.3250	0.3100	0.3100	0.3100	6,361
Apr 4, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	11
Apr 3, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	-
Apr 2, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	13
Apr 1, 2025	0.3350	0.3350	0.3200	0.3200	0.3200	3,779
Mar 31, 2025	0.3550	0.3550	0.3400	0.3400	0.3400	325
Mar 28, 2025	0.3300	0.3500	0.3300	0.3500	0.3500	6,615
Mar 27, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	1,076
Mar 26, 2025	0.3050	0.3150	0.3050	0.3150	0.3150	1,022
Mar 25, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 24, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	4
Mar 21, 2025	0.3150	0.3150	0.3000	0.3000	0.3000	29,027
Mar 20, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	1,335
Mar 19, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	275
Mar 18, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	424
Mar 17, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	24,390
Mar 14, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	730
Mar 13, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	101
Mar 12, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	6,754
Mar 11, 2025	0.3350	0.3350	0.3200	0.3200	0.3200	5,433
Mar 10, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	12
Mar 7, 2025	0.3300	0.3350	0.3200	0.3200	0.3200	898
Mar 6, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	328
Mar 5, 2025	0.3300	0.3300	0.3250	0.3250	0.3250	723
Mar 4, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	309
Mar 3, 2025	0.3300	0.3350	0.3300	0.3350	0.3350	1,242
Feb 28, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	4,339
Feb 27, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	360
Feb 26, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	68
Feb 25, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	782
Feb 24, 2025	0.3500	0.3550	0.3500	0.3500	0.3500	940
Feb 21, 2025	0.3500	0.3550	0.3450	0.3500	0.3500	3,275
Feb 20, 2025	0.3450	0.3500	0.3450	0.3500	0.3500	1,308
Feb 19, 2025	0.3400	0.3450	0.3400	0.3450	0.3450	1,710
Feb 18, 2025	0.3650	0.3650	0.3400	0.3400	0.3400	4,166
Feb 17, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	812
Feb 14, 2025	0.3700	0.3700	0.3700	0.3700	0.3700	1,946
Feb 13, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	248
Feb 12, 2025	0.3650	0.3700	0.3650	0.3700	0.3700	8,809
Feb 11, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	920
Feb 10, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	626
Feb 7, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	1,121
Feb 5, 2025	0.3400	0.3450	0.3400	0.3450	0.3450	1,070
Feb 4, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	-
Feb 3, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	1,376
Jan 31, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	5
Jan 30, 2025	0.3500	0.3500	0.3300	0.3300	0.3300	15,123
Jan 29, 2025	0.3550	0.3550	0.3550	0.3550	0.3550	1,066
Jan 28, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	1,150
Jan 27, 2025	0.3450	0.3450	0.3450	0.3450	0.3450	244
Jan 24, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	447
Jan 23, 2025	0.3650	0.3650	0.3350	0.3350	0.3350	17,934
Jan 22, 2025	0.3650	0.3650	0.3650	0.3650	0.3650	1,914
Jan 21, 2025	0.3850	0.3850	0.3650	0.3650	0.3650	4,382
Jan 20, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	563
Jan 17, 2025	0.3950	0.4000	0.3900	0.4000	0.4000	2,806
Jan 16, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,125
Jan 15, 2025	0.3900	0.3950	0.3900	0.3950	0.3950	1,501
Jan 14, 2025	0.3700	0.3750	0.3700	0.3750	0.3750	1,002
Jan 13, 2025	0.3700	0.3750	0.3650	0.3700	0.3700	19,177
Jan 10, 2025	0.3600	0.3650	0.3600	0.3650	0.3650	1,141
Jan 9, 2025	0.3550	0.3600	0.3550	0.3600	0.3600	751
Jan 8, 2025	0.3500	0.3550	0.3500	0.3550	0.3550	1,028
Jan 7, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	100
Jan 6, 2025	0.3300	0.3350	0.3300	0.3350	0.3350	1,088
Jan 3, 2025	0.3250	0.3250	0.3250	0.3250	0.3250	411
Dec 31, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	667
Dec 30, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	75,566
Dec 27, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	250
Dec 24, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	4,654
Dec 23, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	3,031
Dec 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	347
Dec 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,562
Dec 18, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	49
Dec 17, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Dec 16, 2024	0.3250	0.3300	0.3250	0.3300	0.3300	2,217
Dec 13, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	379
Dec 12, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,778
Dec 11, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	172
Dec 10, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	678
Dec 9, 2024	0.3200	0.3250	0.3200	0.3200	0.3200	20,787
Dec 6, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	404
Dec 5, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Dec 4, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	315
Dec 3, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	3,625
Dec 2, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	4,000
Nov 29, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	24,169
Nov 28, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	6,846
Nov 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	328
Nov 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	228
Nov 25, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	7,413
Nov 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	262
Nov 21, 2024	0.3000	0.3200	0.3000	0.3200	0.3200	12,864
Nov 20, 2024	0.3000	0.3100	0.2950	0.3000	0.3000	14,955
Nov 19, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	1,689
Nov 18, 2024	0.2900	0.2950	0.2900	0.2900	0.2900	2,563
Nov 15, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	389
Nov 14, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	1,558
Nov 13, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	313
Nov 12, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,449
Nov 11, 2024	0.2900	0.2950	0.2900	0.2900	0.2900	3,919
Nov 8, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,768
Nov 7, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	726
Nov 6, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	13
Nov 5, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	162
Nov 4, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	397
Nov 1, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	354
Oct 31, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	322
Oct 30, 2024	0.3100	0.3100	0.3050	0.3100	0.3100	1,118
Oct 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	700
Oct 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	382
Oct 24, 2024	0.2950	0.3100	0.2950	0.3100	0.3100	5,775
Oct 23, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	962
Oct 22, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	996
Oct 21, 2024	0.3000	0.3000	0.2900	0.2950	0.2950	10,670
Oct 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	946
Oct 17, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	1,310
Oct 16, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	2,563
Oct 15, 2024	0.2800	0.3050	0.2800	0.3050	0.3050	6,655
Oct 14, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	59,159
Oct 11, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	7,313
Oct 10, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	7,829
Oct 9, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	1,220
Oct 8, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 7, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	488
Oct 4, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	139
Oct 3, 2024	0.3000	0.3050	0.2850	0.2850	0.2850	12,632
Oct 2, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Oct 1, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Sep 30, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	232
Sep 27, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	809
Sep 26, 2024	0.3000	0.3050	0.2900	0.2900	0.2900	20,224
Sep 25, 2024	0.3100	0.3100	0.2900	0.2900	0.2900	701
Sep 24, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	215
Sep 23, 2024	0.3100	0.3150	0.3100	0.3150	0.3150	16,563
Sep 20, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,003
Sep 19, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	160
Sep 18, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	661
Sep 17, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	1,614
Sep 16, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	302
Sep 13, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	183
Sep 12, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	555
Sep 11, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	3,291
Sep 10, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	2,118
Sep 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	507
Sep 6, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	703
Sep 5, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	219
Sep 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,625
Sep 3, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	84
Sep 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	80
Aug 30, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Aug 29, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	3,440
Aug 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,545
Aug 27, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	1,157
Aug 26, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	102
Aug 23, 2024	0.2850	0.3050	0.2850	0.2950	0.2950	17,138
Aug 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,459
Aug 21, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	467
Aug 20, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	67
Aug 19, 2024	0.2950	0.3100	0.2950	0.3100	0.3100	5,062
Aug 16, 2024	0.2900	0.2950	0.2900	0.2950	0.2950	422
Aug 15, 2024	0.2850	0.2900	0.2850	0.2900	0.2900	279
Aug 14, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	1,580
Aug 13, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	631
Aug 12, 2024	0.2900	0.2900	0.2850	0.2850	0.2850	1,664
Aug 9, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	842
Aug 8, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	102
Aug 7, 2024	0.3100	0.3100	0.3050	0.3100	0.3100	424
Aug 6, 2024	0.3050	0.3100	0.3050	0.3100	0.3100	41,003
Aug 5, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	518
Aug 2, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,070
Aug 1, 2024	0.3100	0.3100	0.3050	0.3100	0.3100	2,021
Jul 31, 2024	0.2950	0.3000	0.2950	0.3000	0.3000	828
Jul 30, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	3,401
Jul 29, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	4,381
Jul 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	203
Jul 25, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,207
Jul 24, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	5,378
Jul 23, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	440
Jul 22, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,721
Jul 19, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	264
Jul 18, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,809
Jul 17, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	805
Jul 16, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	110
Jul 15, 2024	0.3150	0.3150	0.3100	0.3100	0.3100	3,772
Jul 12, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,525
Jul 11, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,868
Jul 9, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	1,075
Jul 8, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	1,618
Jul 5, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	630
Jul 4, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	5,004
Jul 3, 2024	0.3250	0.3300	0.3200	0.3200	0.3200	11,167
Jul 2, 2024	0.3250	0.3250	0.3150	0.3150	0.3150	1,938
Jul 1, 2024	0.3250	0.3250	0.3150	0.3150	0.3150	12,741
Jun 27, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	993
Jun 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1,471
Jun 25, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	2,803
Jun 24, 2024	0.3250	0.3250	0.3150	0.3150	0.3150	6,531
Jun 21, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	529
Jun 20, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	1,632
Jun 19, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jun 18, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	750
Jun 17, 2024	0.3150	0.3250	0.3150	0.3150	0.3150	6,164
Jun 14, 2024	0.3400	0.3400	0.3150	0.3150	0.3150	2,660
Jun 13, 2024	0.3300	0.3300	0.3200	0.3300	0.3300	14,661

ELROF Elior Group SA

2.4300

0.00%

DRX.SI ST Group Food Industries Holdings Limited

0.1400

0.00%

SCUPF Aegis Brands Inc.

0.2700

0.00%

MRTPY Marston's PLC

4.3200

0.00%

RTBRF Restaurant Brands New Zealand Limited

1.7100

0.00%

CCC.NZ Cooks Coffee Company Limited

0.2500

0.00%

SVR.NZ Savor Limited

0.1850

-2.12%

533.SI ABR Holdings Limited

0.4000

0.00%

SSPPF SSP Group plc

2.1500

0.00%

MEAL3.SA International Meal Company Alimentação S.A.

1.1300

-0.88%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Burger Fuel Group Limited (BFG.NZ)

Related Tickers