Bullfrog AI Holdings, Inc. (BFRG)
NASDAQ: BFRG · Real-Time Price · USD
1.750
+0.040 (2.34%)
At close: May 16, 2025, 4:00 PM
1.800
+0.050 (2.86%)
After-hours: May 16, 2025, 7:53 PM EDT
Bullfrog AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 1.77 | 1.79 | 1.65 | 1.75 | 1.75 | 2.34% | 63,257 |
| May 15, 2025 | 1.84 | 1.84 | 1.66 | 1.71 | 1.71 | -3.12% | 99,115 |
| May 14, 2025 | 1.90 | 1.93 | 1.73 | 1.77 | 1.77 | -8.07% | 155,219 |
| May 13, 2025 | 1.78 | 1.95 | 1.76 | 1.92 | 1.92 | 8.47% | 137,784 |
| May 12, 2025 | 1.82 | 1.89 | 1.74 | 1.77 | 1.77 | 0.57% | 166,852 |
| May 9, 2025 | 1.80 | 1.82 | 1.70 | 1.76 | 1.76 | -0.56% | 85,417 |
| May 8, 2025 | 1.73 | 1.80 | 1.64 | 1.77 | 1.77 | 3.51% | 147,676 |
| May 7, 2025 | 1.70 | 1.74 | 1.61 | 1.71 | 1.71 | - | 69,763 |
| May 6, 2025 | 1.74 | 1.82 | 1.70 | 1.71 | 1.71 | -4.47% | 154,091 |
| May 5, 2025 | 1.80 | 1.85 | 1.73 | 1.79 | 1.79 | -1.10% | 131,742 |
| May 2, 2025 | 1.81 | 1.86 | 1.76 | 1.81 | 1.81 | 0.56% | 196,260 |
| May 1, 2025 | 1.78 | 1.82 | 1.74 | 1.80 | 1.80 | 1.69% | 100,052 |
| Apr 30, 2025 | 1.76 | 1.80 | 1.72 | 1.77 | 1.77 | -2.21% | 53,496 |
| Apr 29, 2025 | 1.80 | 1.83 | 1.72 | 1.81 | 1.81 | 2.26% | 106,603 |
| Apr 28, 2025 | 1.85 | 1.90 | 1.69 | 1.77 | 1.77 | -4.32% | 97,002 |
| Apr 25, 2025 | 1.80 | 1.85 | 1.76 | 1.85 | 1.85 | 0.54% | 149,197 |
| Apr 24, 2025 | 1.81 | 1.84 | 1.75 | 1.84 | 1.84 | 4.55% | 184,013 |
| Apr 23, 2025 | 1.75 | 1.83 | 1.69 | 1.76 | 1.76 | 5.39% | 219,887 |
| Apr 22, 2025 | 1.67 | 1.70 | 1.57 | 1.67 | 1.67 | 0.60% | 189,354 |
| Apr 21, 2025 | 1.64 | 1.70 | 1.55 | 1.66 | 1.66 | - | 176,691 |
| Apr 17, 2025 | 1.71 | 1.78 | 1.62 | 1.66 | 1.66 | - | 224,481 |
| Apr 16, 2025 | 1.56 | 1.75 | 1.56 | 1.66 | 1.66 | 3.11% | 271,751 |
| Apr 15, 2025 | 1.73 | 1.85 | 1.59 | 1.61 | 1.61 | -10.06% | 541,798 |
| Apr 14, 2025 | 2.08 | 2.12 | 1.71 | 1.79 | 1.79 | -14.76% | 1,427,028 |
| Apr 11, 2025 | 1.53 | 2.20 | 1.42 | 2.10 | 2.10 | 48.94% | 13,814,949 |
| Apr 10, 2025 | 1.46 | 1.46 | 1.36 | 1.41 | 1.41 | -4.73% | 177,694 |
| Apr 9, 2025 | 1.36 | 1.54 | 1.35 | 1.48 | 1.48 | 8.82% | 97,774 |
| Apr 8, 2025 | 1.64 | 1.64 | 1.35 | 1.36 | 1.36 | -10.53% | 154,147 |
| Apr 7, 2025 | 1.33 | 1.55 | 1.24 | 1.52 | 1.52 | 16.92% | 239,668 |
| Apr 4, 2025 | 1.33 | 1.35 | 1.23 | 1.30 | 1.30 | -7.80% | 220,418 |
| Apr 3, 2025 | 1.54 | 1.60 | 1.35 | 1.41 | 1.41 | -14.02% | 320,019 |
| Apr 2, 2025 | 1.60 | 1.69 | 1.58 | 1.64 | 1.64 | -0.61% | 99,194 |
| Apr 1, 2025 | 1.66 | 1.68 | 1.55 | 1.65 | 1.65 | - | 73,843 |
| Mar 31, 2025 | 1.66 | 1.72 | 1.54 | 1.65 | 1.65 | -2.94% | 76,246 |
| Mar 28, 2025 | 1.82 | 1.84 | 1.65 | 1.70 | 1.70 | -6.08% | 222,735 |
| Mar 27, 2025 | 1.85 | 1.90 | 1.81 | 1.81 | 1.81 | -4.74% | 65,741 |
| Mar 26, 2025 | 2.10 | 2.16 | 1.85 | 1.90 | 1.90 | -8.65% | 259,829 |
| Mar 25, 2025 | 1.87 | 2.13 | 1.80 | 2.08 | 2.08 | 10.05% | 284,090 |
| Mar 24, 2025 | 1.78 | 1.92 | 1.77 | 1.89 | 1.89 | 7.39% | 126,397 |
| Mar 21, 2025 | 1.77 | 1.80 | 1.73 | 1.76 | 1.76 | -2.22% | 66,442 |
| Mar 20, 2025 | 1.80 | 1.87 | 1.76 | 1.80 | 1.80 | - | 64,409 |
| Mar 19, 2025 | 1.79 | 1.83 | 1.73 | 1.80 | 1.80 | 1.12% | 99,031 |
| Mar 18, 2025 | 1.89 | 1.89 | 1.76 | 1.78 | 1.78 | -5.82% | 89,609 |
| Mar 17, 2025 | 1.80 | 1.96 | 1.79 | 1.89 | 1.89 | 9.88% | 264,841 |
| Mar 14, 2025 | 1.63 | 1.79 | 1.60 | 1.72 | 1.72 | 8.18% | 138,198 |
| Mar 13, 2025 | 1.70 | 1.72 | 1.57 | 1.59 | 1.59 | -8.62% | 259,806 |
| Mar 12, 2025 | 1.75 | 1.80 | 1.63 | 1.74 | 1.74 | 3.57% | 108,150 |
| Mar 11, 2025 | 1.74 | 1.75 | 1.60 | 1.68 | 1.68 | -2.33% | 145,985 |
| Mar 10, 2025 | 1.80 | 1.81 | 1.64 | 1.72 | 1.72 | -4.44% | 207,873 |
| Mar 7, 2025 | 1.89 | 1.93 | 1.69 | 1.80 | 1.80 | -4.76% | 331,767 |