Bullfrog AI Holdings, Inc. (BFRG)
NASDAQ: BFRG · Real-Time Price · USD
1.170
-0.030 (-2.50%)
Sep 4, 2025, 4:00 PM - Market closed
Bullfrog AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -2.50% | 68,369 |
| Sep 3, 2025 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 28,082 |
| Sep 2, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 25,024 |
| Aug 29, 2025 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -1.63% | 80,939 |
| Aug 28, 2025 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -2.38% | 51,272 |
| Aug 27, 2025 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 66,457 |
| Aug 26, 2025 | 1.24 | 1.26 | 1.21 | 1.25 | 1.25 | 1.63% | 57,388 |
| Aug 25, 2025 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -3.15% | 92,509 |
| Aug 22, 2025 | 1.18 | 1.27 | 1.18 | 1.27 | 1.27 | 5.83% | 186,987 |
| Aug 21, 2025 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | -1.64% | 86,205 |
| Aug 20, 2025 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -3.17% | 88,488 |
| Aug 19, 2025 | 1.32 | 1.32 | 1.22 | 1.26 | 1.26 | -4.55% | 113,913 |
| Aug 18, 2025 | 1.29 | 1.33 | 1.23 | 1.32 | 1.32 | 5.60% | 102,513 |
| Aug 15, 2025 | 1.30 | 1.30 | 1.21 | 1.25 | 1.25 | -2.34% | 85,447 |
| Aug 14, 2025 | 1.30 | 1.33 | 1.25 | 1.28 | 1.28 | -3.76% | 124,180 |
| Aug 13, 2025 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 3.91% | 162,638 |
| Aug 12, 2025 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 167,841 |
| Aug 11, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | - | 79,447 |
| Aug 8, 2025 | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | -2.31% | 72,691 |
| Aug 7, 2025 | 1.39 | 1.39 | 1.28 | 1.30 | 1.30 | -5.11% | 90,595 |
| Aug 6, 2025 | 1.37 | 1.37 | 1.31 | 1.37 | 1.37 | 2.24% | 90,296 |
| Aug 5, 2025 | 1.33 | 1.34 | 1.28 | 1.34 | 1.34 | 3.08% | 137,311 |
| Aug 4, 2025 | 1.34 | 1.36 | 1.27 | 1.30 | 1.30 | - | 96,359 |
| Aug 1, 2025 | 1.35 | 1.37 | 1.26 | 1.30 | 1.30 | -5.11% | 221,355 |
| Jul 31, 2025 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -2.84% | 134,004 |
| Jul 30, 2025 | 1.44 | 1.46 | 1.41 | 1.41 | 1.41 | -2.76% | 114,743 |
| Jul 29, 2025 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | -2.68% | 152,884 |
| Jul 28, 2025 | 1.54 | 1.55 | 1.48 | 1.49 | 1.49 | -1.97% | 92,452 |
| Jul 25, 2025 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | -3.80% | 105,985 |
| Jul 24, 2025 | 1.56 | 1.58 | 1.52 | 1.58 | 1.58 | 1.94% | 162,221 |
| Jul 23, 2025 | 1.53 | 1.56 | 1.49 | 1.55 | 1.55 | 5.44% | 185,221 |
| Jul 22, 2025 | 1.51 | 1.53 | 1.44 | 1.47 | 1.47 | -2.00% | 166,280 |
| Jul 21, 2025 | 1.54 | 1.69 | 1.48 | 1.50 | 1.50 | -0.66% | 843,379 |
| Jul 18, 2025 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 162,007 |
| Jul 17, 2025 | 1.49 | 1.55 | 1.49 | 1.50 | 1.50 | 0.67% | 181,613 |
| Jul 16, 2025 | 1.47 | 1.51 | 1.45 | 1.49 | 1.49 | 1.36% | 172,971 |
| Jul 15, 2025 | 1.51 | 1.54 | 1.46 | 1.47 | 1.47 | -2.65% | 200,628 |
| Jul 14, 2025 | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | - | 108,488 |
| Jul 11, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 158,803 |
| Jul 10, 2025 | 1.50 | 1.53 | 1.45 | 1.52 | 1.52 | 2.01% | 334,582 |
| Jul 9, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 274,123 |
| Jul 8, 2025 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | 0.67% | 222,362 |
| Jul 7, 2025 | 1.61 | 1.64 | 1.46 | 1.49 | 1.49 | -8.59% | 331,342 |
| Jul 3, 2025 | 1.58 | 1.64 | 1.57 | 1.63 | 1.63 | 3.16% | 87,118 |
| Jul 2, 2025 | 1.55 | 1.60 | 1.52 | 1.58 | 1.58 | 1.94% | 80,811 |
| Jul 1, 2025 | 1.52 | 1.58 | 1.50 | 1.55 | 1.55 | 2.65% | 83,270 |
| Jun 30, 2025 | 1.50 | 1.58 | 1.48 | 1.51 | 1.51 | - | 157,439 |
| Jun 27, 2025 | 1.58 | 1.61 | 1.50 | 1.51 | 1.51 | -3.82% | 127,711 |
| Jun 26, 2025 | 1.62 | 1.64 | 1.53 | 1.57 | 1.57 | -2.48% | 200,859 |
| Jun 25, 2025 | 1.61 | 1.67 | 1.56 | 1.61 | 1.61 | 0.63% | 94,732 |