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

1.980 -0.410 (-17.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 2.440 2.450 1.870 1.980 379,649 -0.41(-17.15%)
Jun 17, 2024 2.460 2.500 2.380 2.390 91,222 -0.11(-4.40%)
Jun 14, 2024 2.650 2.650 2.350 2.500 106,789 -0.20(-7.40%)
Jun 13, 2024 2.640 2.809 2.631 2.700 32,865 +0.02(+0.74%)
Jun 12, 2024 2.810 2.840 2.620 2.680 48,676 -0.09(-3.25%)
Jun 11, 2024 2.730 2.840 2.690 2.770 57,198 +0.07(+2.59%)
Jun 10, 2024 2.640 2.720 2.600 2.700 39,941 +0.07(+2.66%)
Jun 07, 2024 2.800 2.800 2.580 2.630 84,624 -0.08(-2.95%)
Jun 06, 2024 2.750 2.810 2.590 2.710 105,716 -0.13(-4.58%)
Jun 05, 2024 2.920 2.920 2.840 2.840 29,178 -0.06(-2.07%)
Jun 04, 2024 2.910 2.910 2.840 2.900 15,619 -0.05(-1.69%)
Jun 03, 2024 2.940 2.950 2.830 2.950 36,649 +0.06(+2.08%)
May 31, 2024 2.740 2.890 2.740 2.890 61,915 +0.11(+3.96%)
May 30, 2024 2.670 2.812 2.670 2.780 63,563 +0.13(+4.91%)
May 29, 2024 2.910 2.910 2.620 2.650 126,245 -0.19(-6.69%)
May 28, 2024 3.040 3.050 2.710 2.840 140,459 -0.14(-4.70%)
May 24, 2024 2.990 3.030 2.900 2.980 35,211 +0.05(+1.71%)
May 23, 2024 3.100 3.100 2.900 2.930 47,259 -0.12(-3.93%)
May 22, 2024 3.020 3.120 3.020 3.050 99,624 -0.02(-0.65%)
May 21, 2024 2.890 3.150 2.880 3.070 135,216 +0.18(+6.23%)
May 20, 2024 2.880 2.940 2.850 2.890 33,246 +0.04(+1.40%)
May 17, 2024 2.860 2.970 2.820 2.850 46,336 -0.05(-1.72%)
May 16, 2024 3.010 3.010 2.880 2.900 236,865 -0.15(-4.92%)
May 15, 2024 3.020 3.050 2.850 3.050 93,436 +0.11(+3.74%)
May 14, 2024 2.950 3.030 2.880 2.940 64,277 -0.05(-1.57%)
May 13, 2024 2.890 3.083 2.800 2.987 93,851 +0.10(+3.36%)
May 10, 2024 3.140 3.140 2.850 2.890 78,056 -0.09(-3.02%)
May 09, 2024 2.930 3.150 2.899 2.980 82,663 +0.04(+1.36%)
May 08, 2024 2.850 2.980 2.800 2.940 57,942 +0.07(+2.44%)
May 07, 2024 3.050 3.050 2.860 2.870 49,281 -0.15(-4.97%)
May 06, 2024 3.140 3.240 3.000 3.020 59,501 -0.10(-3.21%)
May 03, 2024 3.080 3.170 3.040 3.120 24,961 +0.01(+0.32%)
May 02, 2024 3.170 3.170 3.050 3.110 19,914 -0.03(-0.96%)
May 01, 2024 3.200 3.200 3.030 3.140 26,187 +0.00(+0.00%)
Apr 30, 2024 3.100 3.177 3.010 3.140 34,075 +0.03(+0.96%)
Apr 29, 2024 3.110 3.110 2.920 3.110 84,939 +0.20(+6.87%)
Apr 26, 2024 2.900 2.960 2.810 2.910 28,876 +0.05(+1.75%)
Apr 25, 2024 2.800 2.890 2.670 2.860 44,460 -0.01(-0.35%)
Apr 24, 2024 2.880 2.920 2.780 2.870 26,748 -0.04(-1.37%)
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 42,419 +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%)
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.