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

2.910 +0.140 (+5.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 42,424 +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 4.160 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%)
Mar 01, 2024 4.920 4.960 4.280 4.440 616,589 -0.48(-9.76%)
Feb 29, 2024 4.850 5.140 4.700 4.920 728,985 +0.28(+5.92%)
Feb 28, 2024 5.140 5.199 4.460 4.645 801,382 -0.50(-9.63%)
Feb 27, 2024 4.570 5.520 4.570 5.140 1,083,131 +0.55(+11.98%)
Feb 26, 2024 3.900 4.720 3.890 4.590 688,547 +0.69(+17.69%)
Feb 23, 2024 4.170 4.245 3.810 3.900 232,530 -0.27(-6.47%)
Feb 22, 2024 4.350 4.350 4.020 4.170 164,146 -0.03(-0.71%)
Feb 21, 2024 4.210 4.610 4.090 4.200 303,243 -0.05(-1.18%)
Feb 20, 2024 4.350 4.360 4.150 4.250 130,168 -0.14(-3.19%)
Feb 16, 2024 4.730 4.750 4.230 4.390 194,402 -0.30(-6.40%)
Feb 15, 2024 4.500 4.820 4.302 4.690 230,191 +0.34(+7.82%)
Feb 14, 2024 4.880 4.949 4.280 4.350 244,117 -0.41(-8.61%)
Feb 13, 2024 4.670 4.930 4.420 4.760 234,056 +0.05(+1.06%)
Feb 12, 2024 5.180 5.350 4.650 4.710 379,990 -0.30(-5.99%)
Feb 09, 2024 4.550 5.050 4.400 5.010 395,090 +0.42(+9.15%)
Feb 08, 2024 4.520 4.680 4.300 4.590 319,689 +0.09(+2.00%)
Feb 07, 2024 4.750 4.870 4.420 4.500 293,073 -0.16(-3.43%)
Feb 06, 2024 4.330 4.700 4.130 4.660 671,747 +0.64(+15.92%)
Feb 05, 2024 4.330 4.360 3.750 4.020 353,078 -0.38(-8.64%)
Feb 02, 2024 4.090 4.520 3.890 4.400 500,100 +0.22(+5.26%)
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.