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 +0.010 (+0.32%)
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 (%)
Apr 28, 2023 4.900 4.900 4.350 4.470 881,248 -0.45(-9.15%)
Apr 27, 2023 5.320 5.349 4.660 4.920 1,059,130 -0.33(-6.29%)
Apr 26, 2023 5.990 6.200 5.150 5.250 992,134 -0.41(-7.24%)
Apr 25, 2023 5.430 6.200 5.430 5.660 1,902,850 +0.23(+4.24%)
Apr 24, 2023 6.540 6.643 5.280 5.430 1,548,585 -1.19(-17.98%)
Apr 21, 2023 8.470 8.590 6.440 6.620 3,111,843 -2.12(-24.26%)
Apr 20, 2023 6.610 8.800 6.500 8.740 6,659,132 +2.13(+32.22%)
Apr 19, 2023 6.300 6.850 6.150 6.610 1,053,259 +0.22(+3.44%)
Apr 18, 2023 7.000 7.200 6.120 6.390 1,073,426 -0.41(-6.03%)
Apr 17, 2023 7.180 7.690 6.100 6.800 3,160,903 -0.02(-0.29%)
Apr 14, 2023 6.490 8.210 6.240 6.820 12,865,865 +1.22(+21.79%)
Apr 13, 2023 5.950 7.060 5.020 5.600 6,928,197 -0.53(-8.65%)
Apr 12, 2023 4.540 6.390 4.300 6.130 8,227,200 +1.82(+42.23%)
Apr 11, 2023 4.650 4.910 4.120 4.310 1,067,293 -0.35(-7.51%)
Apr 10, 2023 4.930 5.670 4.600 4.660 1,722,056 -0.23(-4.70%)
Apr 06, 2023 3.980 5.230 3.980 4.890 5,068,708 +0.81(+19.85%)
Apr 05, 2023 5.320 5.600 3.800 4.080 2,883,772 -1.92(-32.00%)
Apr 04, 2023 6.840 9.500 5.550 6.000 39,651,280 +1.31(+27.93%)
Apr 03, 2023 3.450 4.690 3.250 4.690 1,542,836 +1.30(+38.35%)
Mar 31, 2023 2.970 3.640 2.810 3.390 958,223 +0.40(+13.38%)
Mar 30, 2023 2.730 3.000 2.730 2.990 176,299 +0.28(+10.33%)
Mar 29, 2023 3.140 3.140 2.600 2.710 151,206 -0.31(-10.26%)
Mar 28, 2023 3.100 3.400 2.839 3.020 334,182 +0.05(+1.68%)
Mar 27, 2023 2.800 3.090 2.530 2.970 357,202 +0.29(+10.82%)
Mar 24, 2023 2.630 2.800 2.550 2.680 68,138 -0.01(-0.37%)
Mar 23, 2023 2.560 2.860 2.510 2.690 126,462 +0.06(+2.28%)
Mar 22, 2023 2.800 2.800 2.600 2.630 85,406 -0.15(-5.40%)
Mar 21, 2023 2.500 2.950 2.470 2.780 195,491 +0.24(+9.45%)
Mar 20, 2023 2.700 2.810 2.510 2.540 22,872 -0.18(-6.62%)
Mar 17, 2023 2.750 2.925 2.500 2.720 79,442 -0.08(-2.86%)
Mar 16, 2023 2.850 2.990 2.750 2.800 43,618 -0.09(-3.11%)
Mar 15, 2023 2.950 3.100 2.750 2.890 79,647 -0.08(-2.69%)
Mar 14, 2023 3.370 3.569 2.860 2.970 145,079 -0.39(-11.61%)
Mar 13, 2023 3.600 3.760 3.360 3.360 122,756 -0.17(-4.82%)
Mar 10, 2023 3.660 3.910 3.300 3.530 127,003 -0.28(-7.35%)
Mar 09, 2023 4.210 4.440 3.651 3.810 302,919 -0.54(-12.41%)
Mar 08, 2023 4.130 4.520 3.900 4.350 319,260 +0.32(+7.94%)
Mar 07, 2023 3.850 4.190 3.650 4.030 358,222 +0.15(+3.87%)
Mar 06, 2023 3.320 4.301 3.310 3.880 1,641,185 +0.34(+9.60%)
Mar 03, 2023 3.530 4.040 3.130 3.540 5,724,164 +0.81(+29.67%)
Mar 02, 2023 2.650 2.983 2.570 2.730 237,588 -0.01(-0.36%)
Mar 01, 2023 2.950 3.090 2.654 2.740 52,529 -0.21(-7.12%)
Feb 28, 2023 3.500 3.590 2.780 2.950 403,699 +0.22(+8.06%)
Feb 27, 2023 3.040 3.390 2.560 2.730 199,475 -0.51(-15.74%)
Feb 24, 2023 3.540 3.540 3.200 3.240 88,557 -0.43(-11.84%)
Feb 23, 2023 4.000 4.360 3.603 3.675 137,167 -0.24(-6.01%)
Feb 22, 2023 4.200 4.390 3.900 3.910 145,634 -0.32(-7.57%)
Feb 21, 2023 4.690 4.700 4.200 4.230 219,514 -0.53(-11.13%)
Feb 17, 2023 5.110 5.390 4.500 4.760 439,015 -0.31(-6.11%)
Feb 16, 2023 5.170 5.500 4.940 5.070 366,357 +0.02(+0.43%)
Feb 15, 2023 4.690 5.300 4.500 5.048 517,281 +0.29(+6.06%)
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.