Skip to main content

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

2.140 +0.030 (+1.42%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 2.140 2.140 2.020 2.140 69,071 +0.03(+1.42%)
Dec 23, 2024 2.130 2.140 1.950 2.110 194,478 +0.02(+0.96%)
Dec 20, 2024 2.120 2.250 2.076 2.090 126,186 -0.04(-1.88%)
Dec 19, 2024 2.300 2.380 2.110 2.130 183,236 -0.13(-5.75%)
Dec 18, 2024 2.630 2.770 2.210 2.260 502,269 -0.32(-12.40%)
Dec 17, 2024 2.340 2.650 2.170 2.580 310,995 +0.23(+9.79%)
Dec 16, 2024 2.250 2.490 2.120 2.350 206,404 +0.13(+5.86%)
Dec 13, 2024 2.260 2.278 2.110 2.220 72,998 -0.07(-3.06%)
Dec 12, 2024 2.360 2.450 2.240 2.290 71,014 -0.07(-2.97%)
Dec 11, 2024 2.570 2.612 2.320 2.360 69,642 -0.17(-6.72%)
Dec 10, 2024 2.550 2.646 2.489 2.530 120,362 -0.11(-4.17%)
Dec 09, 2024 2.760 2.770 2.390 2.640 326,375 -0.05(-1.86%)
Dec 06, 2024 2.320 2.760 2.221 2.690 938,211 +0.55(+25.70%)
Dec 05, 2024 2.080 2.260 2.030 2.140 244,287 +0.06(+2.88%)
Dec 04, 2024 2.080 2.081 2.030 2.080 45,478 +0.02(+0.97%)
Dec 03, 2024 2.100 2.174 2.016 2.060 77,158 -0.05(-2.37%)
Dec 02, 2024 2.130 2.250 2.110 2.110 66,220 -0.04(-1.86%)
Nov 29, 2024 2.130 2.211 2.060 2.150 53,774 +0.01(+0.47%)
Nov 27, 2024 2.210 2.240 2.030 2.140 98,862 +0.01(+0.47%)
Nov 26, 2024 2.280 2.330 2.080 2.130 107,478 -0.09(-4.05%)
Nov 25, 2024 2.060 2.450 2.020 2.220 272,284 +0.25(+12.69%)
Nov 22, 2024 1.980 2.050 1.950 1.970 93,678 -0.04(-1.99%)
Nov 21, 2024 2.080 2.135 1.970 2.010 121,204 -0.01(-0.50%)
Nov 20, 2024 2.210 2.250 1.990 2.020 162,733 -0.21(-9.42%)
Nov 19, 2024 2.150 2.260 2.130 2.230 41,921 +0.04(+1.83%)
Nov 18, 2024 2.320 2.320 2.150 2.190 116,391 -0.09(-3.95%)
Nov 15, 2024 2.250 2.390 2.050 2.280 122,051 +0.01(+0.44%)
Nov 14, 2024 2.410 2.450 2.250 2.270 101,073 -0.15(-6.20%)
Nov 13, 2024 2.530 2.590 2.370 2.420 98,460 -0.17(-6.56%)
Nov 12, 2024 2.590 2.639 2.500 2.590 37,671 -0.06(-2.26%)
Nov 11, 2024 2.500 2.684 2.500 2.650 87,400 +0.02(+0.76%)
Nov 08, 2024 2.630 2.680 2.550 2.630 56,234 +0.00(+0.00%)
Nov 07, 2024 2.530 2.740 2.500 2.630 98,951 +0.12(+4.78%)
Nov 06, 2024 2.400 2.590 2.180 2.510 157,151 +0.19(+8.19%)
Nov 05, 2024 2.240 2.400 2.220 2.320 55,383 +0.04(+1.75%)
Nov 04, 2024 2.270 2.330 2.175 2.280 43,318 -0.01(-0.44%)
Nov 01, 2024 2.300 2.350 2.230 2.290 56,887 +0.01(+0.44%)
Oct 31, 2024 2.340 2.410 2.270 2.280 44,826 -0.07(-2.98%)
Oct 30, 2024 2.430 2.430 2.330 2.350 52,252 -0.07(-2.89%)
Oct 29, 2024 2.440 2.460 2.330 2.420 31,405 -0.02(-0.82%)
Oct 28, 2024 2.400 2.590 2.304 2.440 82,813 +0.09(+3.83%)
Oct 25, 2024 2.350 2.410 2.270 2.350 66,966 +0.08(+3.52%)
Oct 24, 2024 2.260 2.320 2.220 2.270 30,406 +0.05(+2.25%)
Oct 23, 2024 2.260 2.424 2.200 2.220 46,878 -0.04(-1.77%)
Oct 22, 2024 2.390 2.410 2.260 2.260 36,648 -0.14(-5.83%)
Oct 21, 2024 2.410 2.500 2.380 2.400 59,294 -0.05(-2.04%)
Oct 18, 2024 2.590 2.590 2.200 2.450 315,945 -0.15(-5.77%)
Oct 17, 2024 2.740 2.750 2.520 2.600 56,969 -0.08(-2.99%)
Oct 16, 2024 2.540 2.740 2.530 2.680 50,467 +0.09(+3.47%)
Oct 15, 2024 2.670 2.700 2.517 2.590 64,946 -0.05(-1.89%)
Oct 14, 2024 2.690 2.780 2.540 2.640 63,829 -0.06(-2.22%)
Oct 11, 2024 2.500 2.750 2.500 2.700 50,954 +0.17(+6.72%)
Oct 10, 2024 2.500 2.630 2.500 2.530 17,926 +0.01(+0.40%)
Oct 09, 2024 2.700 2.842 2.510 2.520 92,818 -0.07(-2.70%)
Oct 08, 2024 2.570 2.640 2.530 2.590 52,957 -0.01(-0.38%)
Oct 07, 2024 2.700 2.730 2.530 2.600 67,370 -0.09(-3.35%)
Oct 04, 2024 2.700 2.850 2.520 2.690 88,538 -0.01(-0.37%)
Oct 03, 2024 2.790 2.897 2.650 2.700 63,731 -0.09(-3.23%)
Oct 02, 2024 2.700 2.860 2.600 2.790 61,240 +0.12(+4.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.