Skip to main content

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

4.440 -0.480 (-9.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.