Bullfrog AI Holdings, Inc. (BFRGW)
NASDAQ: BFRGW · Real-Time Price · USD · Warrants
0.31979
+0.0748 (30.53%)
At close: Apr 16, 2026, 4:00 PM EDT
0.2998
-0.0200 (-6.25%)
After-hours: Apr 16, 2026, 6:19 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.25 | 0.32 | 0.22 | 0.32 | 0.32 | 30.53% | 4,680 |
| Apr 14, 2026 | 0.28 | 0.31 | 0.24 | 0.25 | 0.25 | -5.81% | 2,407 |
| Apr 13, 2026 | 0.34 | 0.34 | 0.26 | 0.26 | 0.26 | 4.00% | 10,633 |
| Apr 10, 2026 | 0.32 | 0.32 | 0.25 | 0.25 | 0.25 | -22.90% | 18,954 |
| Apr 9, 2026 | 0.39 | 0.39 | 0.24 | 0.32 | 0.32 | 13.63% | 5,847 |
| Apr 8, 2026 | 0.19 | 0.30 | 0.19 | 0.29 | 0.29 | 22.58% | 20,043 |
| Apr 7, 2026 | 0.19 | 0.23 | 0.17 | 0.23 | 0.23 | 12.24% | 19,432 |
| Apr 6, 2026 | 0.23 | 0.23 | 0.17 | 0.21 | 0.21 | -14.26% | 17,328 |
| Apr 2, 2026 | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | -10.34% | 30,190 |
| Apr 1, 2026 | 0.25 | 0.30 | 0.19 | 0.27 | 0.27 | -9.09% | 64,841 |
| Mar 31, 2026 | 0.26 | 0.37 | 0.26 | 0.30 | 0.30 | 26.23% | 158,083 |
| Mar 30, 2026 | 0.20 | 0.42 | 0.20 | 0.24 | 0.24 | 38.35% | 600,761 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 500 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,864 |
| Mar 24, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 21.17% | 867 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -22.61% | 1,652 |
| Mar 19, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 17.57% | 1,530 |
| Mar 17, 2026 | 0.17 | 0.18 | 0.10 | 0.15 | 0.15 | -5.34% | 15,888 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -14.22% | 8,964 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -11.63% | 2,998 |
| Mar 12, 2026 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 7.99% | 2,016 |
| Mar 11, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 37.24% | 5,866 |
| Mar 10, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 3.13% | 6,863 |
| Mar 9, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 33.90% | 26,836 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.10 | 0.11 | 0.11 | -41.67% | 13,787 |
| Mar 4, 2026 | 0.15 | 0.19 | 0.14 | 0.18 | 0.18 | 28.57% | 13,224 |
| Mar 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.78% | 1,336 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -10.28% | 1,031 |
| Feb 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.14% | 106 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 5.75% | 332 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.23% | 711 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -6.30% | 7,184 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.06% | 202 |
| Feb 19, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 4.91% | 40,155 |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,273 |
| Feb 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.42% | 6,069 |
| Feb 13, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -7.82% | 659 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | 17.86% | 3,307 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.14 | 0.14 | 0.14 | -18.13% | 10,867 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.64% | 9,932 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 1,087 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 219 |
| Feb 5, 2026 | 0.18 | 0.19 | 0.16 | 0.19 | 0.19 | 2.37% | 3,478 |
| Feb 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.21% | 1,099 |
| Feb 3, 2026 | 0.20 | 0.21 | 0.15 | 0.20 | 0.20 | 8.78% | 32,253 |
| Feb 2, 2026 | 0.18 | 0.22 | 0.18 | 0.18 | 0.18 | 5.26% | 3,286 |
| Jan 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -22.27% | 2,030 |
| Jan 29, 2026 | 0.17 | 0.22 | 0.17 | 0.22 | 0.22 | 10.06% | 9,341 |
| Jan 28, 2026 | 0.19 | 0.21 | 0.17 | 0.20 | 0.20 | -2.73% | 7,616 |
| Jan 27, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | -8.26% | 1,009 |