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 )

2.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
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 30,526 +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 88,546 -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%)
Oct 01, 2024 2.910 3.018 2.545 2.670 154,303 -0.20(-6.97%)
Sep 30, 2024 2.910 3.040 2.790 2.870 44,935 -0.11(-3.69%)
Sep 27, 2024 2.872 3.100 2.870 2.980 120,441 +0.02(+0.68%)
Sep 26, 2024 2.930 3.000 2.860 2.960 122,380 +0.05(+1.72%)
Sep 25, 2024 2.840 2.970 2.800 2.910 203,034 +0.00(+0.00%)
Sep 24, 2024 3.160 3.200 2.680 2.910 422,983 -0.28(-8.78%)
Sep 23, 2024 2.440 3.200 2.411 3.190 522,817 +0.78(+32.37%)
Sep 20, 2024 2.410 2.445 2.300 2.410 45,975 +0.03(+1.26%)
Sep 19, 2024 2.420 2.440 2.310 2.380 31,279 +0.05(+2.15%)
Sep 18, 2024 2.250 2.510 2.250 2.330 56,827 +0.12(+5.43%)
Sep 17, 2024 2.290 2.325 2.150 2.210 26,663 -0.06(-2.64%)
Sep 16, 2024 2.360 2.360 2.200 2.270 72,814 -0.09(-3.81%)
Sep 13, 2024 2.490 2.500 2.270 2.360 76,843 -0.08(-3.28%)
Sep 12, 2024 2.430 2.530 2.400 2.440 91,012 +0.00(+0.00%)
Sep 11, 2024 2.450 2.540 2.400 2.440 13,668 -0.02(-0.81%)
Sep 10, 2024 2.420 2.540 2.350 2.460 24,715 +0.02(+0.82%)
Sep 09, 2024 2.470 2.490 2.380 2.440 21,693 +0.03(+1.24%)
Sep 06, 2024 2.510 2.510 2.350 2.410 22,941 -0.08(-3.21%)
Sep 05, 2024 2.390 2.490 2.345 2.490 18,253 +0.14(+5.96%)
Sep 04, 2024 2.390 2.390 2.300 2.350 26,705 +0.00(+0.00%)
Sep 03, 2024 2.600 2.718 2.290 2.350 66,050 -0.23(-8.91%)
Aug 30, 2024 2.450 2.600 2.400 2.580 37,508 +0.15(+6.17%)
Aug 29, 2024 2.460 2.500 2.340 2.430 30,664 +0.07(+2.97%)
Aug 28, 2024 2.510 2.540 2.300 2.360 86,255 -0.19(-7.45%)
Aug 27, 2024 2.550 2.600 2.490 2.550 94,095 +0.00(+0.00%)
Aug 26, 2024 2.520 2.610 2.460 2.550 41,439 -0.01(-0.39%)
Aug 23, 2024 2.620 2.700 2.500 2.560 68,140 -0.14(-5.19%)
Aug 22, 2024 2.860 2.890 2.620 2.700 65,738 +0.00(+0.00%)
Aug 21, 2024 2.540 2.770 2.540 2.700 40,020 +0.13(+5.06%)
Aug 20, 2024 2.620 2.712 2.510 2.570 39,565 -0.05(-1.91%)
Aug 19, 2024 2.620 2.730 2.570 2.620 83,317 +0.05(+1.95%)
Aug 16, 2024 2.820 2.820 2.570 2.570 56,710 -0.30(-10.45%)
Aug 15, 2024 2.640 2.920 2.530 2.870 127,804 +0.30(+11.67%)
Aug 14, 2024 2.530 2.580 2.480 2.570 8,498 +0.06(+2.39%)
Aug 13, 2024 2.530 2.570 2.460 2.510 58,952 -0.02(-0.79%)
Aug 12, 2024 2.580 2.580 2.420 2.530 54,477 -0.05(-1.94%)
Aug 09, 2024 2.460 2.580 2.420 2.580 43,443 +0.10(+4.03%)
Aug 08, 2024 2.200 2.490 2.190 2.480 77,305 +0.12(+5.31%)
Aug 07, 2024 2.670 2.670 2.330 2.355 111,029 -0.29(-10.80%)
Aug 06, 2024 2.580 2.679 2.510 2.640 76,256 +0.27(+11.39%)
Aug 05, 2024 2.790 2.790 2.360 2.370 247,524 -0.68(-22.30%)
Aug 02, 2024 2.730 3.150 2.700 3.050 155,819 +0.16(+5.54%)
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.