Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.990 3.030 2.900 2.980 34,610 +0.05(+1.71%)
May 23, 2024 3.100 3.100 2.900 2.930 47,259 -0.12(-3.93%)
May 22, 2024 3.020 3.120 3.020 3.050 99,624 -0.02(-0.65%)
May 21, 2024 2.890 3.150 2.880 3.070 135,216 +0.18(+6.23%)
May 20, 2024 2.880 2.940 2.850 2.890 33,246 +0.04(+1.40%)
May 17, 2024 2.860 2.970 2.820 2.850 46,336 -0.05(-1.72%)
May 16, 2024 3.010 3.010 2.880 2.900 236,865 -0.15(-4.92%)
May 15, 2024 3.020 3.050 2.850 3.050 93,436 +0.11(+3.74%)
May 14, 2024 2.950 3.030 2.880 2.940 64,277 -0.05(-1.57%)
May 13, 2024 2.890 3.083 2.800 2.987 93,851 +0.10(+3.36%)
May 10, 2024 3.140 3.140 2.850 2.890 78,056 -0.09(-3.02%)
May 09, 2024 2.930 3.150 2.899 2.980 82,663 +0.04(+1.36%)
May 08, 2024 2.850 2.980 2.800 2.940 57,942 +0.07(+2.44%)
May 07, 2024 3.050 3.050 2.860 2.870 49,281 -0.15(-4.97%)
May 06, 2024 3.140 3.240 3.000 3.020 59,501 -0.10(-3.21%)
May 03, 2024 3.080 3.170 3.040 3.120 24,961 +0.01(+0.32%)
May 02, 2024 3.170 3.170 3.050 3.110 19,914 -0.03(-0.96%)
May 01, 2024 3.200 3.200 3.030 3.140 26,187 +0.00(+0.00%)
Apr 30, 2024 3.100 3.177 3.010 3.140 34,075 +0.03(+0.96%)
Apr 29, 2024 3.110 3.110 2.920 3.110 84,939 +0.20(+6.87%)
Apr 26, 2024 2.900 2.960 2.810 2.910 28,876 +0.05(+1.75%)
Apr 25, 2024 2.800 2.890 2.670 2.860 44,460 -0.01(-0.35%)
Apr 24, 2024 2.880 2.920 2.780 2.870 26,748 -0.04(-1.37%)
Apr 23, 2024 2.820 2.950 2.805 2.910 47,922 +0.14(+5.05%)
Apr 22, 2024 2.770 2.840 2.710 2.770 40,780 +0.07(+2.59%)
Apr 19, 2024 3.010 3.012 2.690 2.700 127,925 -0.32(-10.60%)
Apr 18, 2024 2.897 3.030 2.850 3.020 76,174 +0.10(+3.42%)
Apr 17, 2024 2.980 3.000 2.900 2.920 40,710 +0.00(+0.00%)
Apr 16, 2024 3.040 3.075 2.880 2.920 64,483 -0.13(-4.26%)
Apr 15, 2024 3.150 3.190 3.010 3.050 77,239 -0.02(-0.65%)
Apr 12, 2024 3.170 3.170 3.020 3.070 69,599 -0.10(-3.15%)
Apr 11, 2024 3.200 3.200 3.010 3.170 36,312 -0.03(-0.94%)
Apr 10, 2024 3.250 3.263 3.145 3.200 37,894 -0.09(-2.74%)
Apr 09, 2024 3.260 3.388 3.240 3.290 42,419 +0.02(+0.61%)
Apr 08, 2024 3.340 3.390 3.240 3.270 37,347 -0.02(-0.61%)
Apr 05, 2024 3.260 3.336 3.220 3.290 47,204 -0.03(-0.90%)
Apr 04, 2024 3.150 3.425 3.070 3.320 141,036 +0.12(+3.75%)
Apr 03, 2024 3.050 3.210 2.950 3.200 83,118 +0.23(+7.74%)
Apr 02, 2024 2.990 3.010 2.850 2.970 97,739 -0.05(-1.66%)
Apr 01, 2024 3.220 3.235 2.810 3.020 391,316 -0.19(-5.92%)
Mar 28, 2024 3.440 3.440 3.200 3.210 116,598 -0.25(-7.23%)
Mar 27, 2024 3.540 3.570 3.330 3.460 130,928 -0.03(-0.86%)
Mar 26, 2024 3.330 3.540 3.253 3.490 129,855 +0.18(+5.44%)
Mar 25, 2024 3.500 3.550 3.220 3.310 258,025 -0.22(-6.23%)
Mar 22, 2024 3.790 3.790 3.520 3.530 213,474 -0.29(-7.59%)
Mar 21, 2024 3.770 3.880 3.690 3.820 83,976 +0.10(+2.69%)
Mar 20, 2024 3.710 3.766 3.560 3.720 86,093 +0.04(+1.09%)
Mar 19, 2024 3.730 3.745 3.607 3.680 51,494 -0.06(-1.60%)
Mar 18, 2024 3.750 3.860 3.640 3.740 121,597 +0.03(+0.81%)
Mar 15, 2024 3.630 3.860 3.560 3.710 408,172 +0.08(+2.20%)
Mar 14, 2024 3.660 3.820 3.500 3.630 302,531 +0.05(+1.40%)
Mar 13, 2024 3.900 3.960 3.510 3.580 480,911 -0.32(-8.21%)
Mar 12, 2024 4.090 4.090 3.770 3.900 261,069 -0.19(-4.65%)
Mar 11, 2024 3.890 4.170 3.890 4.090 147,398 +0.21(+5.41%)
Mar 08, 2024 4.200 4.550 3.780 3.880 558,411 -0.36(-8.49%)
Mar 07, 2024 4.350 4.350 4.040 4.240 228,741 -0.02(-0.47%)
Mar 06, 2024 4.370 4.410 4.170 4.260 230,802 +0.01(+0.24%)
Mar 05, 2024 4.510 4.510 4.170 4.250 359,006 -0.35(-7.61%)
Mar 04, 2024 4.460 4.760 4.360 4.600 300,654 +0.16(+3.60%)
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.