Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bullfrog AI Holdings, Inc. - Common Stock (NQ: BFRG )

3.050 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 2.790 2.893 2.790 2.860 30,349 +0.07(+2.51%)
Nov 29, 2023 2.830 3.040 2.790 2.790 59,144 -0.08(-2.79%)
Nov 28, 2023 2.960 2.990 2.870 2.870 32,796 -0.12(-4.01%)
Nov 27, 2023 3.030 3.030 2.930 2.990 34,466 -0.01(-0.33%)
Nov 24, 2023 3.000 3.040 2.990 3.000 13,229 -0.05(-1.64%)
Nov 22, 2023 3.060 3.172 3.000 3.050 20,625 +0.03(+0.99%)
Nov 21, 2023 3.110 3.170 3.010 3.020 25,818 -0.15(-4.73%)
Nov 20, 2023 3.220 3.260 3.014 3.170 53,854 +0.02(+0.63%)
Nov 17, 2023 3.020 3.175 3.020 3.150 28,583 +0.14(+4.65%)
Nov 16, 2023 3.200 3.240 2.990 3.010 30,548 -0.27(-8.23%)
Nov 15, 2023 3.060 3.390 3.060 3.280 110,265 +0.27(+8.97%)
Nov 14, 2023 2.980 3.310 2.930 3.010 110,740 +0.06(+2.03%)
Nov 13, 2023 2.950 2.980 2.865 2.950 37,579 +0.04(+1.37%)
Nov 10, 2023 2.860 2.981 2.789 2.910 34,844 +0.02(+0.71%)
Nov 09, 2023 2.870 2.940 2.800 2.890 29,283 +0.07(+2.47%)
Nov 08, 2023 2.880 2.940 2.820 2.820 35,906 -0.11(-3.75%)
Nov 07, 2023 3.030 3.030 2.777 2.930 58,287 +0.03(+1.03%)
Nov 06, 2023 3.000 3.070 2.850 2.900 41,056 +0.02(+0.69%)
Nov 03, 2023 2.850 3.130 2.836 2.880 77,934 +0.05(+1.77%)
Nov 02, 2023 2.750 2.900 2.750 2.830 94,207 +0.14(+5.20%)
Nov 01, 2023 2.700 2.760 2.630 2.690 29,305 -0.11(-3.92%)
Oct 31, 2023 2.810 2.850 2.711 2.800 31,310 -0.02(-0.71%)
Oct 30, 2023 2.860 2.870 2.795 2.820 15,089 +0.01(+0.36%)
Oct 27, 2023 2.850 2.900 2.773 2.810 32,973 +0.02(+0.72%)
Oct 26, 2023 2.880 2.900 2.779 2.790 26,325 -0.02(-0.71%)
Oct 25, 2023 2.950 2.950 2.770 2.810 94,829 -0.14(-4.75%)
Oct 24, 2023 2.780 2.950 2.780 2.950 41,675 +0.14(+4.98%)
Oct 23, 2023 2.870 2.917 2.800 2.810 38,464 -0.10(-3.44%)
Oct 20, 2023 2.920 2.970 2.860 2.910 43,896 -0.05(-1.69%)
Oct 19, 2023 3.020 3.040 2.950 2.960 37,406 -0.06(-1.99%)
Oct 18, 2023 3.070 3.070 2.990 3.020 25,010 -0.02(-0.66%)
Oct 17, 2023 3.020 3.140 3.020 3.040 29,702 -0.06(-1.94%)
Oct 16, 2023 3.040 3.200 3.020 3.100 44,965 +0.01(+0.32%)
Oct 13, 2023 3.160 3.290 3.030 3.090 50,898 -0.05(-1.59%)
Oct 12, 2023 3.130 3.280 3.040 3.140 75,074 -0.03(-0.95%)
Oct 11, 2023 3.280 3.350 3.080 3.170 55,148 -0.04(-1.25%)
Oct 10, 2023 3.090 3.275 3.030 3.210 71,278 +0.14(+4.56%)
Oct 09, 2023 3.000 3.100 2.910 3.070 55,680 +0.00(+0.00%)
Oct 06, 2023 2.990 3.120 2.990 3.070 66,821 -0.01(-0.32%)
Oct 05, 2023 3.110 3.179 2.980 3.080 60,424 -0.02(-0.65%)
Oct 04, 2023 3.150 3.150 2.950 3.100 108,789 -0.09(-2.82%)
Oct 03, 2023 3.240 3.300 3.064 3.190 86,347 -0.16(-4.78%)
Oct 02, 2023 3.170 3.450 3.170 3.350 166,165 +0.09(+2.76%)
Sep 29, 2023 3.370 3.500 3.160 3.260 117,182 -0.15(-4.40%)
Sep 28, 2023 3.250 3.450 3.150 3.410 206,611 +0.12(+3.65%)
Sep 27, 2023 3.250 3.670 3.238 3.290 930,876 -0.26(-7.32%)
Sep 26, 2023 3.120 4.280 3.050 3.550 30,965,384 +0.68(+23.69%)
Sep 25, 2023 2.840 2.920 2.860 2.870 32,953 -0.02(-0.69%)
Sep 22, 2023 2.870 2.946 2.830 2.890 51,918 -0.03(-0.99%)
Sep 21, 2023 2.870 2.919 2.832 2.919 44,237 -0.01(-0.38%)
Sep 20, 2023 2.870 2.980 2.850 2.930 86,667 +0.05(+1.74%)
Sep 19, 2023 2.820 2.950 2.820 2.880 52,098 +0.00(+0.00%)
Sep 18, 2023 2.870 2.910 2.780 2.880 31,737 -0.03(-1.03%)
Sep 15, 2023 2.850 2.910 2.810 2.910 86,133 +0.06(+2.11%)
Sep 14, 2023 2.970 2.970 2.808 2.850 89,011 -0.03(-1.04%)
Sep 13, 2023 2.880 3.000 2.850 2.880 163,596 +0.01(+0.35%)
Sep 12, 2023 2.900 2.960 2.830 2.870 53,057 -0.09(-3.04%)
Sep 11, 2023 2.790 3.020 2.790 2.960 150,474 -0.02(-0.67%)
Sep 08, 2023 3.040 3.250 2.850 2.980 369,355 +0.08(+2.76%)
Sep 07, 2023 2.820 2.960 2.770 2.900 216,010 -0.09(-3.01%)
Sep 06, 2023 3.130 3.130 2.920 2.990 69,212 -0.05(-1.64%)
Sep 05, 2023 3.220 3.220 2.860 3.040 227,713 -0.13(-4.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.