Bullfrog AI Holdings, Inc. (BFRG)
NASDAQ: BFRG · Real-Time Price · USD
1.700
-0.110 (-6.08%)
At close: Mar 28, 2025, 4:00 PM
1.710
+0.010 (0.59%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Bullfrog AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 1.92 | 2.00 | 1.80 | 1.89 | 1.89 | -4.06% | 158,092 |
| Mar 5, 2025 | 1.93 | 1.99 | 1.82 | 1.97 | 1.97 | 3.68% | 149,006 |
| Mar 4, 2025 | 1.80 | 1.98 | 1.76 | 1.90 | 1.90 | 0.53% | 250,327 |
| Mar 3, 2025 | 2.39 | 2.39 | 1.87 | 1.89 | 1.89 | -9.57% | 687,204 |
| Feb 28, 2025 | 2.42 | 2.46 | 2.00 | 2.09 | 2.09 | -15.73% | 1,522,011 |
| Feb 27, 2025 | 2.70 | 2.93 | 2.44 | 2.48 | 2.48 | -5.34% | 950,007 |
| Feb 26, 2025 | 2.55 | 2.70 | 2.50 | 2.62 | 2.62 | 5.65% | 191,231 |
| Feb 25, 2025 | 2.66 | 2.68 | 2.46 | 2.48 | 2.48 | -7.12% | 730,283 |
| Feb 24, 2025 | 2.83 | 2.88 | 2.60 | 2.67 | 2.67 | -6.32% | 397,780 |
| Feb 21, 2025 | 3.17 | 3.19 | 2.78 | 2.85 | 2.85 | -9.81% | 695,802 |
| Feb 20, 2025 | 3.20 | 3.38 | 2.97 | 3.16 | 3.16 | -2.47% | 710,474 |
| Feb 19, 2025 | 3.48 | 3.88 | 3.19 | 3.24 | 3.24 | -4.71% | 1,232,416 |
| Feb 18, 2025 | 3.70 | 3.92 | 3.22 | 3.40 | 3.40 | -6.98% | 1,380,415 |
| Feb 14, 2025 | 3.95 | 4.84 | 3.62 | 3.66 | 3.66 | -7.70% | 3,103,614 |
| Feb 13, 2025 | 3.29 | 4.14 | 3.16 | 3.96 | 3.96 | 22.22% | 2,850,582 |
| Feb 12, 2025 | 2.82 | 3.50 | 2.81 | 3.24 | 3.24 | 7.46% | 1,604,052 |
| Feb 11, 2025 | 3.51 | 4.00 | 3.01 | 3.02 | 3.02 | -10.27% | 3,563,481 |
| Feb 10, 2025 | 3.22 | 4.35 | 3.20 | 3.36 | 3.36 | 17.48% | 14,154,888 |
| Feb 7, 2025 | 2.52 | 3.07 | 2.40 | 2.86 | 2.86 | 11.28% | 3,789,511 |
| Feb 6, 2025 | 2.53 | 2.80 | 2.46 | 2.57 | 2.57 | 4.47% | 916,913 |
| Feb 5, 2025 | 2.39 | 2.55 | 2.34 | 2.46 | 2.46 | 2.93% | 338,747 |
| Feb 4, 2025 | 2.35 | 2.53 | 2.33 | 2.39 | 2.39 | 3.91% | 364,912 |
| Feb 3, 2025 | 2.29 | 2.47 | 2.22 | 2.30 | 2.30 | -1.92% | 383,491 |
| Jan 31, 2025 | 2.66 | 2.79 | 2.31 | 2.35 | 2.35 | -11.51% | 769,515 |
| Jan 30, 2025 | 2.35 | 2.75 | 2.24 | 2.65 | 2.65 | 16.74% | 940,668 |
| Jan 29, 2025 | 2.26 | 2.29 | 2.20 | 2.27 | 2.27 | 0.44% | 165,370 |
| Jan 28, 2025 | 2.25 | 2.37 | 2.15 | 2.26 | 2.26 | 1.35% | 399,905 |
| Jan 27, 2025 | 2.26 | 2.41 | 2.21 | 2.23 | 2.23 | -7.08% | 441,093 |
| Jan 24, 2025 | 2.60 | 2.64 | 2.37 | 2.40 | 2.40 | -7.69% | 304,951 |
| Jan 23, 2025 | 2.57 | 2.70 | 2.34 | 2.60 | 2.60 | -2.26% | 835,363 |
| Jan 22, 2025 | 2.50 | 2.95 | 2.40 | 2.66 | 2.66 | 13.68% | 2,669,252 |
| Jan 21, 2025 | 2.16 | 2.45 | 2.02 | 2.34 | 2.34 | 10.38% | 789,851 |
| Jan 17, 2025 | 2.18 | 2.20 | 2.04 | 2.12 | 2.12 | 0.47% | 94,337 |
| Jan 16, 2025 | 2.11 | 2.24 | 2.07 | 2.11 | 2.11 | -1.86% | 82,478 |