Skip to main content
Bullfrog AI Holdings, Inc. (BFRG)
NASDAQ: BFRG · Real-Time Price · USD
2.085
+0.065 (3.22%)
Nov 21, 2024, 1:05 PM EST - Market open

Bullfrog AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.212.251.992.022.02-9.42%162,883
Nov 19, 20242.152.262.132.232.231.83%43,726
Nov 18, 20242.322.322.152.192.19-3.95%116,391
Nov 15, 20242.252.392.052.282.280.44%122,051
Nov 14, 20242.412.452.252.272.27-6.20%101,339
Nov 13, 20242.532.592.372.422.42-6.56%98,460
Nov 12, 20242.592.642.502.592.59-2.26%37,711
Nov 11, 20242.502.682.502.652.650.76%87,883
Nov 8, 20242.632.682.552.632.63-56,234
Nov 7, 20242.532.742.502.632.634.78%99,237
Nov 6, 20242.402.592.182.512.518.19%157,155
Nov 5, 20242.242.402.222.322.321.75%55,414
Nov 4, 20242.272.332.182.282.28-0.44%43,374
Nov 1, 20242.302.352.232.292.290.44%56,887
Oct 31, 20242.342.412.272.282.28-2.98%44,846
Oct 30, 20242.432.432.332.352.35-2.89%52,255
Oct 29, 20242.442.462.332.422.42-0.82%31,415
Oct 28, 20242.402.592.302.442.443.83%82,814
Oct 25, 20242.352.412.272.352.353.52%66,966
Oct 24, 20242.262.322.222.272.272.25%30,526
Oct 23, 20242.262.422.202.222.22-1.77%46,878
Oct 22, 20242.392.412.262.262.26-5.83%36,652
Oct 21, 20242.412.502.382.402.40-2.04%59,294
Oct 18, 20242.592.592.202.452.45-5.77%315,945
Oct 17, 20242.742.752.522.602.60-2.99%56,969
Oct 16, 20242.542.742.532.682.683.47%50,467
Oct 15, 20242.672.702.522.592.59-1.89%64,947
Oct 14, 20242.692.782.542.642.64-2.22%63,829
Oct 11, 20242.502.752.502.702.706.72%50,954
Oct 10, 20242.502.632.502.532.530.40%18,028
Oct 9, 20242.702.842.512.522.52-2.70%92,818
Oct 8, 20242.572.642.532.592.59-0.38%58,957
Oct 7, 20242.702.732.532.602.60-3.35%67,789
Oct 4, 20242.702.852.522.692.69-0.37%88,546
Oct 3, 20242.792.902.652.702.70-3.23%64,959
Oct 2, 20242.712.862.602.792.794.49%61,246
Oct 1, 20242.913.022.552.672.67-6.97%154,303
Sep 30, 20242.913.042.792.872.87-3.69%44,935
Sep 27, 20242.873.102.872.982.980.68%120,441
Sep 26, 20242.933.002.862.962.961.72%122,380
Sep 25, 20242.842.972.802.912.91-203,038
Sep 24, 20243.163.202.682.912.91-8.78%423,083
Sep 23, 20242.443.202.413.193.1932.37%524,891
Sep 20, 20242.412.452.302.412.411.26%45,975
Sep 19, 20242.422.442.312.382.382.15%31,281
Sep 18, 20242.252.512.252.332.335.43%56,857
Sep 17, 20242.292.332.152.212.21-2.64%26,663
Sep 16, 20242.362.362.202.272.27-3.81%72,814
Sep 13, 20242.492.502.272.362.36-3.28%76,843
Sep 12, 20242.432.532.402.442.44-91,012
Sep 11, 20242.452.542.402.442.44-0.81%13,766
Sep 10, 20242.422.542.352.462.460.82%24,715
Sep 9, 20242.472.492.382.442.441.24%21,705
Sep 6, 20242.512.512.352.412.41-3.21%22,941
Sep 5, 20242.392.492.352.492.495.96%18,276
Sep 4, 20242.392.392.302.352.35-26,684
Sep 3, 20242.602.722.292.352.35-8.91%66,102
Aug 30, 20242.452.602.402.582.586.17%37,508
Aug 29, 20242.462.502.342.432.432.97%30,664
Aug 28, 20242.512.542.302.362.36-7.45%86,281
Aug 27, 20242.552.602.492.552.55-94,095
Aug 26, 20242.522.612.462.552.55-0.39%41,439
Aug 23, 20242.622.702.502.562.56-5.19%68,140
Aug 22, 20242.862.892.622.702.70-65,938
Aug 21, 20242.542.772.542.702.705.06%40,020
Aug 20, 20242.622.712.512.572.57-1.91%39,590
Aug 19, 20242.622.732.572.622.621.95%83,317
Aug 16, 20242.822.822.572.572.57-10.45%56,710
Aug 15, 20242.642.922.532.872.8711.67%127,804
Aug 14, 20242.532.582.482.572.572.39%13,498
Aug 13, 20242.532.572.462.512.51-0.79%58,953
Aug 12, 20242.582.582.422.532.53-1.94%54,485
Aug 9, 20242.462.582.422.582.584.03%43,443
Aug 8, 20242.202.492.192.482.485.31%77,305
Aug 7, 20242.672.672.332.362.36-10.80%111,125
Aug 6, 20242.582.682.512.642.6411.39%76,291
Aug 5, 20242.792.792.362.372.37-22.30%247,955
Aug 2, 20242.733.152.703.053.055.54%155,819
Aug 1, 20242.892.992.822.892.89-2.03%83,822
Jul 31, 20242.963.002.872.952.950.68%85,363
Jul 30, 20243.053.092.852.932.93-2.66%119,496
Jul 29, 20243.093.122.853.013.010.33%122,382
Jul 26, 20243.473.472.803.003.00-6.83%569,752
Jul 25, 20242.903.782.873.223.2215.41%868,921
Jul 24, 20243.273.292.612.792.79-11.71%278,094
Jul 23, 20242.613.232.603.163.1619.70%476,930
Jul 22, 20242.472.682.432.642.646.88%71,064
Jul 19, 20242.392.722.372.472.471.65%111,750
Jul 18, 20242.722.892.322.432.43-9.33%160,224
Jul 17, 20243.003.112.602.682.68-11.26%187,854
Jul 16, 20242.703.122.653.023.0211.85%339,111
Jul 15, 20242.563.052.462.702.702.27%539,788
Jul 12, 20242.252.841.982.642.6420.00%1,432,122
Jul 11, 20241.652.431.642.202.2036.65%3,582,409
Jul 10, 20241.671.731.601.611.61-7.47%60,483
Jul 9, 20241.441.781.441.741.7416.78%192,897
Jul 8, 20241.561.561.431.491.49-6.29%109,309
Jul 5, 20241.641.681.531.591.59-3.64%77,050
Jul 3, 20241.691.691.641.651.65-1.20%32,850
Jul 2, 20241.691.731.651.671.67-1.18%45,750