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 )

3.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Feb 01, 2024 3.830 4.330 3.660 4.180 2,066,712 -0.70(-14.34%)
Jan 31, 2024 5.360 5.894 4.750 4.880 942,956 -0.50(-9.29%)
Jan 30, 2024 5.950 6.380 5.280 5.380 481,486 -0.54(-9.12%)
Jan 29, 2024 6.130 6.200 5.310 5.920 1,438,970 -1.12(-15.91%)
Jan 26, 2024 6.700 7.340 6.540 7.040 753,985 +0.41(+6.18%)
Jan 25, 2024 8.160 8.350 6.500 6.630 1,676,800 -0.77(-10.41%)
Jan 24, 2024 6.410 7.950 6.300 7.400 3,089,101 +0.56(+8.19%)
Jan 23, 2024 5.830 7.560 5.600 6.840 4,593,129 +0.13(+1.94%)
Jan 22, 2024 5.750 7.670 5.580 6.710 27,856,860 +1.82(+37.22%)
Jan 19, 2024 4.160 5.270 4.150 4.890 38,587,696 +1.00(+25.71%)
Jan 18, 2024 3.330 3.970 3.310 3.890 8,185,212 +0.70(+21.94%)
Jan 17, 2024 3.220 4.180 3.180 3.190 62,205,312 +0.55(+20.83%)
Jan 16, 2024 2.550 2.700 2.420 2.640 107,463 +0.08(+3.13%)
Jan 12, 2024 2.630 2.693 2.520 2.560 18,905 -0.01(-0.39%)
Jan 11, 2024 2.790 2.790 2.510 2.570 56,094 -0.18(-6.55%)
Jan 10, 2024 2.790 2.856 2.710 2.750 58,052 -0.05(-1.79%)
Jan 09, 2024 2.840 2.930 2.760 2.800 39,382 -0.09(-3.11%)
Jan 08, 2024 2.970 2.990 2.780 2.890 65,610 -0.03(-1.03%)
Jan 05, 2024 2.790 2.960 2.790 2.920 32,566 +0.10(+3.55%)
Jan 04, 2024 2.800 2.870 2.730 2.820 44,518 -0.01(-0.35%)
Jan 03, 2024 2.980 2.980 2.780 2.830 66,190 -0.17(-5.66%)
Jan 02, 2024 3.250 3.290 3.000 3.000 76,094 -0.26(-7.98%)
Dec 29, 2023 3.150 3.320 3.031 3.260 103,218 +0.19(+6.19%)
Dec 28, 2023 2.780 3.200 2.780 3.070 125,190 +0.28(+10.04%)
Dec 27, 2023 2.820 2.828 2.760 2.790 28,911 +0.03(+1.09%)
Dec 26, 2023 2.740 2.880 2.704 2.760 42,557 +0.02(+0.73%)
Dec 22, 2023 2.740 2.820 2.705 2.740 15,787 -0.04(-1.44%)
Dec 21, 2023 2.850 2.886 2.700 2.780 43,643 -0.10(-3.64%)
Dec 20, 2023 2.870 2.935 2.780 2.885 42,827 +0.03(+1.23%)
Dec 19, 2023 2.690 2.890 2.690 2.850 38,872 +0.15(+5.56%)
Dec 18, 2023 2.820 2.820 2.690 2.700 22,562 -0.07(-2.53%)
Dec 15, 2023 2.750 2.830 2.651 2.770 65,515 +0.13(+4.92%)
Dec 14, 2023 2.740 2.740 2.550 2.640 62,900 +0.07(+2.72%)
Dec 13, 2023 2.500 2.665 2.410 2.570 54,672 +0.13(+5.33%)
Dec 12, 2023 2.450 2.450 2.380 2.440 27,745 -0.04(-1.61%)
Dec 11, 2023 2.530 2.530 2.360 2.480 31,847 +0.07(+2.90%)
Dec 08, 2023 2.500 2.540 2.380 2.410 58,285 -0.13(-5.12%)
Dec 07, 2023 2.510 2.630 2.366 2.540 76,193 -0.05(-1.93%)
Dec 06, 2023 2.750 2.750 2.510 2.590 86,988 +0.08(+3.19%)
Dec 05, 2023 2.690 2.813 2.510 2.510 87,675 -0.14(-5.28%)
Dec 04, 2023 2.800 2.881 2.630 2.650 57,601 -0.15(-5.36%)
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.