NZSE - Delayed Quote NZD

Burger Fuel Group Limited (BFG.NZ)

0.3100
0.0000
(0.00%)
As of June 10 at 9:59:49 AM GMT+12. Market Open.
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.31000.31000.31000.31000.3100700
Jun 9, 20250.31000.31000.31000.31000.3100177
Jun 6, 20250.31000.31000.31000.31000.3100855
Jun 5, 20250.31000.31000.30500.30500.305025,462
Jun 4, 20250.33000.33000.32000.32000.320032,031
Jun 3, 20250.36000.36000.34000.34000.34003,781
May 30, 20250.36000.36000.36000.36000.360031,933
May 29, 20250.36000.36000.36000.36000.360031,106
May 28, 20250.36000.36000.36000.36000.36002,013
May 27, 20250.36000.36000.36000.36000.3600224
May 26, 20250.36000.36000.36000.36000.3600520
May 23, 20250.36000.36000.36000.36000.3600678
May 22, 20250.36000.36000.36000.36000.3600232
May 21, 20250.36000.36000.36000.36000.36001,400
May 20, 20250.35500.36000.35500.36000.36005,009
May 19, 20250.35000.35000.35000.35000.35001,332
May 16, 20250.34000.35000.34000.35000.35001,021
May 15, 20250.34500.34500.34000.34000.3400705
May 14, 20250.34500.34500.34000.34500.345018,143
May 13, 20250.34000.34500.34000.34500.34501,272
May 12, 20250.34000.34500.34000.34500.34509,963
May 9, 20250.34500.34500.34000.34500.34501,744
May 8, 20250.34000.34000.34000.34000.34006,030
May 7, 20250.33500.33500.33500.33500.3350130
May 6, 20250.34000.34500.34000.34000.34003,978
May 5, 20250.34500.34500.34000.34500.34501,607
May 2, 20250.34500.34500.34000.34000.3400326
May 1, 20250.34000.34000.34000.34000.3400480
Apr 30, 20250.33500.33500.33500.33500.3350414
Apr 29, 20250.33500.33500.33500.33500.33501,100
Apr 28, 20250.33500.33500.33500.33500.33502,897
Apr 24, 20250.33500.33500.33500.33500.3350944
Apr 23, 20250.33000.33000.33000.33000.33001,983
Apr 22, 20250.33500.33500.33500.33500.3350992
Apr 17, 20250.33500.33500.33500.33500.335092
Apr 16, 20250.33500.33500.33500.33500.3350161
Apr 15, 20250.33500.33500.33500.33500.3350158
Apr 14, 20250.33500.33500.33500.33500.3350891
Apr 11, 20250.32000.33000.32000.33000.3300978
Apr 10, 20250.32000.32000.32000.32000.320021
Apr 9, 20250.31500.31500.31500.31500.315093
Apr 8, 20250.31000.31000.31000.31000.3100782
Apr 7, 20250.32500.32500.31000.31000.31006,361
Apr 4, 20250.32500.32500.32500.32500.325011
Apr 3, 20250.32500.32500.32500.32500.3250-
Apr 2, 20250.32500.32500.32500.32500.325013
Apr 1, 20250.33500.33500.32000.32000.32003,779
Mar 31, 20250.35500.35500.34000.34000.3400325
Mar 28, 20250.33000.35000.33000.35000.35006,615
Mar 27, 20250.32500.32500.32500.32500.32501,076
Mar 26, 20250.30500.31500.30500.31500.31501,022
Mar 25, 20250.30000.30000.30000.30000.3000-
Mar 24, 20250.30000.30000.30000.30000.30004
Mar 21, 20250.31500.31500.30000.30000.300029,027
Mar 20, 20250.31500.31500.31500.31500.31501,335
Mar 19, 20250.32000.32000.32000.32000.3200275
Mar 18, 20250.32000.32000.32000.32000.3200424
Mar 17, 20250.32000.32000.32000.32000.320024,390
Mar 14, 20250.32000.32000.32000.32000.3200730
Mar 13, 20250.33000.33000.33000.33000.3300101
Mar 12, 20250.33000.33000.33000.33000.33006,754
Mar 11, 20250.33500.33500.32000.32000.32005,433
Mar 10, 20250.32500.32500.32500.32500.325012
Mar 7, 20250.33000.33500.32000.32000.3200898
Mar 6, 20250.32000.32000.32000.32000.3200328
Mar 5, 20250.33000.33000.32500.32500.3250723
Mar 4, 20250.33500.33500.33500.33500.3350309
Mar 3, 20250.33000.33500.33000.33500.33501,242
Feb 28, 20250.33000.33000.33000.33000.33004,339
Feb 27, 20250.34000.34000.34000.34000.3400360
Feb 26, 20250.35000.35000.35000.35000.350068
Feb 25, 20250.35500.35500.35500.35500.3550782
Feb 24, 20250.35000.35500.35000.35000.3500940
Feb 21, 20250.35000.35500.34500.35000.35003,275
Feb 20, 20250.34500.35000.34500.35000.35001,308
Feb 19, 20250.34000.34500.34000.34500.34501,710
Feb 18, 20250.36500.36500.34000.34000.34004,166
Feb 17, 20250.36500.36500.36500.36500.3650812
Feb 14, 20250.37000.37000.37000.37000.37001,946
Feb 13, 20250.36500.36500.36500.36500.3650248
Feb 12, 20250.36500.37000.36500.37000.37008,809
Feb 11, 20250.35500.35500.35500.35500.3550920
Feb 10, 20250.35500.35500.35500.35500.3550626
Feb 7, 20250.35500.35500.35500.35500.35501,121
Feb 5, 20250.34000.34500.34000.34500.34501,070
Feb 4, 20250.33500.33500.33500.33500.3350-
Feb 3, 20250.33500.33500.33500.33500.33501,376
Jan 31, 20250.33500.33500.33500.33500.33505
Jan 30, 20250.35000.35000.33000.33000.330015,123
Jan 29, 20250.35500.35500.35500.35500.35501,066
Jan 28, 20250.35000.35000.35000.35000.35001,150
Jan 27, 20250.34500.34500.34500.34500.3450244
Jan 24, 20250.34000.34000.34000.34000.3400447
Jan 23, 20250.36500.36500.33500.33500.335017,934
Jan 22, 20250.36500.36500.36500.36500.36501,914
Jan 21, 20250.38500.38500.36500.36500.36504,382
Jan 20, 20250.39500.39500.39500.39500.3950563
Jan 17, 20250.39500.40000.39000.40000.40002,806
Jan 16, 20250.40000.40000.40000.40000.40001,125
Jan 15, 20250.39000.39500.39000.39500.39501,501
Jan 14, 20250.37000.37500.37000.37500.37501,002
Jan 13, 20250.37000.37500.36500.37000.370019,177
Jan 10, 20250.36000.36500.36000.36500.36501,141
Jan 9, 20250.35500.36000.35500.36000.3600751
Jan 8, 20250.35000.35500.35000.35500.35501,028
Jan 7, 20250.34000.34000.34000.34000.3400100
Jan 6, 20250.33000.33500.33000.33500.33501,088
Jan 3, 20250.32500.32500.32500.32500.3250411
Dec 31, 20240.32000.32000.32000.32000.3200667
Dec 30, 20240.34000.34000.32000.32000.320075,566
Dec 27, 20240.33500.33500.33500.33500.3350250
Dec 24, 20240.33000.33000.33000.33000.33004,654
Dec 23, 20240.32500.33000.32500.33000.33003,031
Dec 20, 20240.32000.32000.32000.32000.3200347
Dec 19, 20240.32000.32000.32000.32000.32005,562
Dec 18, 20240.32500.32500.32500.32500.325049
Dec 17, 20240.33000.33000.33000.33000.3300-
Dec 16, 20240.32500.33000.32500.33000.33002,217
Dec 13, 20240.32000.32500.32000.32500.3250379
Dec 12, 20240.32000.32000.32000.32000.32003,778
Dec 11, 20240.32000.32000.32000.32000.3200172
Dec 10, 20240.32000.32000.32000.32000.3200678
Dec 9, 20240.32000.32500.32000.32000.320020,787
Dec 6, 20240.32000.32000.32000.32000.3200404
Dec 5, 20240.32000.32000.32000.32000.3200-
Dec 4, 20240.32000.32000.32000.32000.3200315
Dec 3, 20240.32000.32000.32000.32000.32003,625
Dec 2, 20240.32000.32000.32000.32000.32004,000
Nov 29, 20240.32500.32500.32000.32000.320024,169
Nov 28, 20240.32000.32500.32000.32500.32506,846
Nov 27, 20240.32000.32000.32000.32000.3200328
Nov 26, 20240.32000.32000.32000.32000.3200228
Nov 25, 20240.32000.32000.32000.32000.32007,413
Nov 22, 20240.32000.32000.32000.32000.3200262
Nov 21, 20240.30000.32000.30000.32000.320012,864
Nov 20, 20240.30000.31000.29500.30000.300014,955
Nov 19, 20240.30000.30500.30000.30500.30501,689
Nov 18, 20240.29000.29500.29000.29000.29002,563
Nov 15, 20240.30000.30000.30000.30000.3000389
Nov 14, 20240.29000.30000.29000.30000.30001,558
Nov 13, 20240.29000.29000.29000.29000.2900313
Nov 12, 20240.29000.29000.29000.29000.29002,449
Nov 11, 20240.29000.29500.29000.29000.29003,919
Nov 8, 20240.29000.29000.29000.29000.29002,768
Nov 7, 20240.30000.30000.29500.29500.2950726
Nov 6, 20240.30500.30500.30500.30500.305013
Nov 5, 20240.30500.30500.30500.30500.3050162
Nov 4, 20240.31000.31000.31000.31000.3100397
Nov 1, 20240.31000.31000.31000.31000.3100354
Oct 31, 20240.31000.31000.31000.31000.3100322
Oct 30, 20240.31000.31000.30500.31000.31001,118
Oct 29, 20240.31000.31000.31000.31000.3100700
Oct 25, 20240.31000.31000.31000.31000.3100382
Oct 24, 20240.29500.31000.29500.31000.31005,775
Oct 23, 20240.29000.29000.29000.29000.2900962
Oct 22, 20240.29500.30000.29500.30000.3000996
Oct 21, 20240.30000.30000.29000.29500.295010,670
Oct 18, 20240.30000.30000.30000.30000.3000946
Oct 17, 20240.30500.30500.30500.30500.30501,310
Oct 16, 20240.30000.30000.29000.30000.30002,563
Oct 15, 20240.28000.30500.28000.30500.30506,655
Oct 14, 20240.30000.30000.28000.29000.290059,159
Oct 11, 20240.29000.30000.29000.30000.30007,313
Oct 10, 20240.29000.29000.28500.28500.28507,829
Oct 9, 20240.29500.30000.29500.30000.30001,220
Oct 8, 20240.29000.29000.29000.29000.2900-
Oct 7, 20240.29000.29000.29000.29000.2900488
Oct 4, 20240.29000.29000.29000.29000.2900139
Oct 3, 20240.30000.30500.28500.28500.285012,632
Oct 2, 20240.29000.29000.29000.29000.2900-
Oct 1, 20240.29000.29000.29000.29000.2900-
Sep 30, 20240.29000.29000.29000.29000.2900232
Sep 27, 20240.28000.28000.28000.28000.2800809
Sep 26, 20240.30000.30500.29000.29000.290020,224
Sep 25, 20240.31000.31000.29000.29000.2900701
Sep 24, 20240.31500.31500.31500.31500.3150215
Sep 23, 20240.31000.31500.31000.31500.315016,563
Sep 20, 20240.30000.30000.30000.30000.30001,003
Sep 19, 20240.29000.29000.29000.29000.2900160
Sep 18, 20240.28500.28500.28500.28500.2850661
Sep 17, 20240.29000.29000.28500.28500.28501,614
Sep 16, 20240.30000.30000.30000.30000.3000302
Sep 13, 20240.30500.30500.30500.30500.3050183
Sep 12, 20240.30000.30000.29500.29500.2950555
Sep 11, 20240.30000.30500.30000.30500.30503,291
Sep 10, 20240.29500.29500.29000.29000.29002,118
Sep 9, 20240.30000.30000.30000.30000.3000507
Sep 6, 20240.30000.30000.30000.30000.3000703
Sep 5, 20240.30500.30500.30500.30500.3050219
Sep 4, 20240.30000.30000.30000.30000.30001,625
Sep 3, 20240.30000.30000.30000.30000.300084
Sep 2, 20240.30000.30000.30000.30000.300080
Aug 30, 20240.30500.30500.30500.30500.3050-
Aug 29, 20240.30500.30500.30500.30500.30503,440
Aug 28, 20240.30000.30000.30000.30000.30002,545
Aug 27, 20240.30500.30500.30500.30500.30501,157
Aug 26, 20240.30000.30000.30000.30000.3000102
Aug 23, 20240.28500.30500.28500.29500.295017,138
Aug 22, 20240.28000.28000.28000.28000.28001,459
Aug 21, 20240.29500.29500.29000.29000.2900467
Aug 20, 20240.30500.30500.30500.30500.305067
Aug 19, 20240.29500.31000.29500.31000.31005,062
Aug 16, 20240.29000.29500.29000.29500.2950422
Aug 15, 20240.28500.29000.28500.29000.2900279
Aug 14, 20240.28500.28500.28500.28500.28501,580
Aug 13, 20240.28500.28500.28500.28500.2850631
Aug 12, 20240.29000.29000.28500.28500.28501,664
Aug 9, 20240.30000.30000.29500.29500.2950842
Aug 8, 20240.31000.31000.31000.31000.3100102
Aug 7, 20240.31000.31000.30500.31000.3100424
Aug 6, 20240.30500.31000.30500.31000.310041,003
Aug 5, 20240.31000.31000.31000.31000.3100518
Aug 2, 20240.31000.31000.31000.31000.31004,070
Aug 1, 20240.31000.31000.30500.31000.31002,021
Jul 31, 20240.29500.30000.29500.30000.3000828
Jul 30, 20240.30000.30000.29500.29500.29503,401
Jul 29, 20240.32000.32000.31000.31000.31004,381
Jul 26, 20240.31000.31000.31000.31000.3100203
Jul 25, 20240.30000.30000.30000.30000.30001,207
Jul 24, 20240.30000.30000.29500.29500.29505,378
Jul 23, 20240.31000.31000.31000.31000.3100440
Jul 22, 20240.31000.31000.31000.31000.31001,721
Jul 19, 20240.31000.31000.31000.31000.3100264
Jul 18, 20240.31000.31000.31000.31000.31001,809
Jul 17, 20240.31000.31000.31000.31000.3100805
Jul 16, 20240.31000.31000.31000.31000.3100110
Jul 15, 20240.31500.31500.31000.31000.31003,772
Jul 12, 20240.31000.31000.31000.31000.31003,525
Jul 11, 20240.31000.31000.31000.31000.3100-
Jul 10, 20240.31000.31000.31000.31000.31001,868
Jul 9, 20240.31500.31500.31500.31500.31501,075
Jul 8, 20240.31500.31500.31500.31500.31501,618
Jul 5, 20240.31500.31500.31500.31500.3150630
Jul 4, 20240.31500.31500.31500.31500.31505,004
Jul 3, 20240.32500.33000.32000.32000.320011,167
Jul 2, 20240.32500.32500.31500.31500.31501,938
Jul 1, 20240.32500.32500.31500.31500.315012,741
Jun 27, 20240.32500.32500.32000.32000.3200993
Jun 26, 20240.32000.32000.32000.32000.32001,471
Jun 25, 20240.32000.32000.31500.31500.31502,803
Jun 24, 20240.32500.32500.31500.31500.31506,531
Jun 21, 20240.32500.32500.32500.32500.3250529
Jun 20, 20240.32500.32500.32500.32500.32501,632
Jun 19, 20240.32000.32000.32000.32000.3200-
Jun 18, 20240.32000.32000.32000.32000.3200750
Jun 17, 20240.31500.32500.31500.31500.31506,164
Jun 14, 20240.34000.34000.31500.31500.31502,660
Jun 13, 20240.33000.33000.32000.33000.330014,661
Jun 12, 20240.32000.33000.32000.33000.3300918
Jun 11, 20240.32000.32000.32000.32000.32009,410
Jun 10, 20240.34000.34000.34000.34000.3400640

Related Tickers