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 )

2.980 +0.050 (+1.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
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%)
Sep 01, 2023 3.370 3.440 3.170 3.170 99,817 -0.11(-3.35%)
Aug 31, 2023 3.400 3.420 3.200 3.280 63,310 -0.08(-2.38%)
Aug 30, 2023 3.160 3.400 2.995 3.360 175,938 +0.25(+8.04%)
Aug 29, 2023 3.030 3.180 2.970 3.110 79,089 +0.07(+2.30%)
Aug 28, 2023 3.180 3.180 3.030 3.040 50,929 -0.07(-2.25%)
Aug 25, 2023 3.000 3.170 2.920 3.110 102,328 +0.11(+3.67%)
Aug 24, 2023 3.350 3.445 2.950 3.000 167,523 -0.29(-8.81%)
Aug 23, 2023 2.900 3.580 2.895 3.290 1,061,556 +0.40(+13.84%)
Aug 22, 2023 2.920 2.980 2.810 2.890 183,997 +0.06(+2.12%)
Aug 21, 2023 3.190 3.190 2.760 2.830 220,613 -0.17(-5.67%)
Aug 18, 2023 3.130 3.265 3.000 3.000 234,391 -0.12(-3.85%)
Aug 17, 2023 3.220 3.260 3.120 3.120 106,030 -0.07(-2.19%)
Aug 16, 2023 3.490 3.620 3.110 3.190 207,116 -0.37(-10.39%)
Aug 15, 2023 3.700 3.780 3.430 3.560 147,072 -0.26(-6.81%)
Aug 14, 2023 3.660 3.880 3.640 3.820 281,879 +0.12(+3.24%)
Aug 11, 2023 3.670 3.760 3.630 3.700 106,489 +0.01(+0.27%)
Aug 10, 2023 3.860 3.860 3.630 3.690 95,130 +0.00(+0.00%)
Aug 09, 2023 3.950 4.100 3.690 3.690 146,870 -0.34(-8.44%)
Aug 08, 2023 3.860 4.055 3.800 4.030 113,105 +0.16(+4.13%)
Aug 07, 2023 3.880 4.140 3.760 3.870 146,306 +0.00(+0.00%)
Aug 04, 2023 4.380 4.500 3.841 3.870 366,867 -0.24(-5.84%)
Aug 03, 2023 4.810 4.884 4.080 4.110 584,586 -0.57(-12.18%)
Aug 02, 2023 5.060 5.112 4.660 4.680 209,899 -0.50(-9.65%)
Aug 01, 2023 4.930 5.300 4.600 5.180 470,986 +0.25(+5.07%)
Jul 31, 2023 4.280 5.000 4.250 4.930 707,572 +0.54(+12.30%)
Jul 28, 2023 4.300 4.480 4.110 4.390 357,742 +0.21(+5.02%)
Jul 27, 2023 4.990 5.140 4.050 4.180 966,547 -0.83(-16.57%)
Jul 26, 2023 4.830 5.140 4.510 5.010 2,214,358 +0.02(+0.40%)
Jul 25, 2023 5.380 5.750 4.510 4.990 54,908,816 +1.53(+44.22%)
Jul 24, 2023 3.560 3.580 3.430 3.460 55,511 -0.10(-2.81%)
Jul 21, 2023 3.440 3.730 3.400 3.560 200,925 +0.15(+4.40%)
Jul 20, 2023 3.560 3.605 3.337 3.410 174,862 -0.03(-0.87%)
Jul 19, 2023 3.750 3.873 3.330 3.440 248,559 -0.30(-8.02%)
Jul 18, 2023 3.820 3.926 3.720 3.740 89,599 -0.10(-2.60%)
Jul 17, 2023 3.750 3.850 3.650 3.840 82,234 +0.15(+4.07%)
Jul 14, 2023 3.960 3.980 3.680 3.690 146,141 -0.25(-6.35%)
Jul 13, 2023 3.960 4.040 3.860 3.940 79,899 +0.01(+0.25%)
Jul 12, 2023 4.090 4.340 3.870 3.930 315,553 +0.05(+1.29%)
Jul 11, 2023 4.080 4.090 3.810 3.880 135,403 -0.17(-4.20%)
Jul 10, 2023 3.740 4.090 3.740 4.050 238,998 +0.28(+7.43%)
Jul 07, 2023 3.610 3.900 3.600 3.770 157,715 +0.13(+3.57%)
Jul 06, 2023 3.780 3.780 3.500 3.640 112,600 -0.15(-3.96%)
Jul 05, 2023 3.600 3.880 3.563 3.790 207,191 +0.15(+4.12%)
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.