Bullfrog AI Holdings, Inc. (BFRG)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.1400 | 3.1400 | 2.8500 | 2.8900 | 2.8900 | 78,000 |
| May 09, 2024 | 2.9300 | 3.1500 | 2.8990 | 2.9800 | 2.9800 | 83,200 |
| May 08, 2024 | 2.8500 | 2.9800 | 2.8000 | 2.9400 | 2.9400 | 57,900 |
| May 07, 2024 | 3.0500 | 3.0500 | 2.8600 | 2.8700 | 2.8700 | 49,400 |
| May 06, 2024 | 3.1400 | 3.2400 | 3.0000 | 3.0200 | 3.0200 | 59,600 |
| May 03, 2024 | 3.0800 | 3.1700 | 3.0400 | 3.1200 | 3.1200 | 25,000 |
| May 02, 2024 | 3.1700 | 3.1700 | 3.0500 | 3.1100 | 3.1100 | 19,900 |
| May 01, 2024 | 3.2000 | 3.2000 | 3.0300 | 3.1400 | 3.1400 | 26,200 |
| Apr 30, 2024 | 3.1000 | 3.1770 | 3.0100 | 3.1400 | 3.1400 | 34,100 |
| Apr 29, 2024 | 3.1100 | 3.1100 | 2.9200 | 3.1100 | 3.1100 | 84,900 |
| Apr 26, 2024 | 2.9000 | 2.9600 | 2.8100 | 2.9100 | 2.9100 | 28,900 |
| Apr 25, 2024 | 2.8000 | 2.8900 | 2.6700 | 2.8600 | 2.8600 | 44,400 |
| Apr 24, 2024 | 2.8800 | 2.9200 | 2.7800 | 2.8700 | 2.8700 | 26,700 |
| Apr 23, 2024 | 2.8200 | 2.9500 | 2.8050 | 2.9100 | 2.9100 | 48,000 |
| Apr 22, 2024 | 2.7700 | 2.8400 | 2.7100 | 2.7700 | 2.7700 | 40,800 |
| Apr 19, 2024 | 3.0100 | 3.0120 | 2.6900 | 2.7000 | 2.7000 | 127,100 |
| Apr 18, 2024 | 2.8970 | 3.0300 | 2.8500 | 3.0200 | 3.0200 | 76,200 |
| Apr 17, 2024 | 2.9800 | 3.0000 | 2.9000 | 2.9200 | 2.9200 | 40,700 |
| Apr 16, 2024 | 3.0400 | 3.0750 | 2.8800 | 2.9200 | 2.9200 | 64,800 |
| Apr 15, 2024 | 3.1500 | 3.1900 | 3.0100 | 3.0500 | 3.0500 | 77,700 |
| Apr 12, 2024 | 3.1700 | 3.1700 | 3.0200 | 3.0700 | 3.0700 | 69,600 |
| Apr 11, 2024 | 3.2000 | 3.2000 | 3.0100 | 3.1700 | 3.1700 | 36,300 |
| Apr 10, 2024 | 3.2500 | 3.2630 | 3.1450 | 3.2000 | 3.2000 | 37,900 |
| Apr 09, 2024 | 3.2600 | 3.3880 | 3.2400 | 3.2900 | 3.2900 | 42,400 |
| Apr 08, 2024 | 3.3400 | 3.3900 | 3.2400 | 3.2700 | 3.2700 | 37,400 |
| Apr 05, 2024 | 3.2600 | 3.3360 | 3.2200 | 3.2900 | 3.2900 | 47,200 |
| Apr 04, 2024 | 3.1500 | 3.4250 | 3.0700 | 3.3200 | 3.3200 | 140,900 |
| Apr 03, 2024 | 3.0500 | 3.2100 | 2.9500 | 3.2000 | 3.2000 | 83,600 |
| Apr 02, 2024 | 2.9900 | 3.0100 | 2.8500 | 2.9700 | 2.9700 | 97,700 |
| Apr 01, 2024 | 3.2200 | 3.2350 | 2.8100 | 3.0200 | 3.0200 | 392,300 |
| Mar 28, 2024 | 3.4400 | 3.4400 | 3.2000 | 3.2100 | 3.2100 | 116,300 |
| Mar 27, 2024 | 3.5400 | 3.5700 | 3.3300 | 3.4600 | 3.4600 | 130,900 |
| Mar 26, 2024 | 3.3300 | 3.5400 | 3.2530 | 3.4900 | 3.4900 | 130,000 |
| Mar 25, 2024 | 3.5000 | 3.5500 | 3.2200 | 3.3100 | 3.3100 | 259,100 |
| Mar 22, 2024 | 3.7900 | 3.7900 | 3.5200 | 3.5300 | 3.5300 | 213,000 |
| Mar 21, 2024 | 3.7700 | 3.8800 | 3.6900 | 3.8200 | 3.8200 | 84,600 |
| Mar 20, 2024 | 3.7100 | 3.7660 | 3.5600 | 3.7200 | 3.7200 | 86,200 |
| Mar 19, 2024 | 3.7300 | 3.7450 | 3.6070 | 3.6800 | 3.6800 | 51,400 |
| Mar 18, 2024 | 3.7500 | 3.8600 | 3.6400 | 3.7400 | 3.7400 | 121,600 |
| Mar 15, 2024 | 3.6300 | 3.8600 | 3.5600 | 3.7100 | 3.7100 | 405,800 |
| Mar 14, 2024 | 3.6600 | 3.8200 | 3.5000 | 3.6300 | 3.6300 | 307,700 |
| Mar 13, 2024 | 3.9000 | 3.9600 | 3.5100 | 3.5800 | 3.5800 | 488,400 |
| Mar 12, 2024 | 4.0900 | 4.0900 | 3.7700 | 3.9000 | 3.9000 | 276,500 |
| Mar 11, 2024 | 3.8900 | 4.1700 | 3.8900 | 4.0900 | 4.0900 | 147,400 |
| Mar 08, 2024 | 4.2000 | 4.5500 | 3.7800 | 3.8800 | 3.8800 | 556,000 |
| Mar 07, 2024 | 4.3500 | 4.3500 | 4.0400 | 4.2400 | 4.2400 | 228,700 |
| Mar 06, 2024 | 4.3700 | 4.4100 | 4.1700 | 4.2600 | 4.2600 | 231,500 |
| Mar 05, 2024 | 4.5100 | 4.5100 | 4.1700 | 4.2500 | 4.2500 | 359,000 |
| Mar 04, 2024 | 4.4600 | 4.7600 | 4.3600 | 4.6000 | 4.6000 | 300,700 |
| Mar 01, 2024 | 4.9200 | 4.9600 | 4.2800 | 4.4400 | 4.4400 | 616,200 |
| Feb 29, 2024 | 4.8500 | 5.1400 | 4.7000 | 4.9200 | 4.9200 | 729,900 |
| Feb 28, 2024 | 5.1400 | 5.2000 | 4.4600 | 4.6450 | 4.6450 | 803,800 |
| Feb 27, 2024 | 4.5700 | 5.5200 | 4.5700 | 5.1400 | 5.1400 | 1,085,300 |
| Feb 26, 2024 | 3.9000 | 4.7200 | 3.8900 | 4.5900 | 4.5900 | 700,400 |
| Feb 23, 2024 | 4.1700 | 4.2450 | 3.8100 | 3.9000 | 3.9000 | 232,500 |
| Feb 22, 2024 | 4.3500 | 4.3500 | 4.0200 | 4.1700 | 4.1700 | 165,000 |
| Feb 21, 2024 | 4.2100 | 4.6100 | 4.0900 | 4.2000 | 4.2000 | 303,200 |
| Feb 20, 2024 | 4.3500 | 4.3600 | 4.1500 | 4.2500 | 4.2500 | 131,700 |
| Feb 16, 2024 | 4.7300 | 4.7500 | 4.2300 | 4.3900 | 4.3900 | 194,300 |
| Feb 15, 2024 | 4.5000 | 4.8200 | 4.3020 | 4.6900 | 4.6900 | 231,100 |
| Feb 14, 2024 | 4.8800 | 4.9490 | 4.2800 | 4.3500 | 4.3500 | 245,700 |
| Feb 13, 2024 | 4.6700 | 4.9300 | 4.4200 | 4.7600 | 4.7600 | 234,100 |
| Feb 12, 2024 | 5.1800 | 5.3500 | 4.6500 | 4.7100 | 4.7100 | 381,200 |
| Feb 09, 2024 | 4.5500 | 5.0500 | 4.4000 | 5.0100 | 5.0100 | 395,100 |
| Feb 08, 2024 | 4.5200 | 4.6800 | 4.3000 | 4.5900 | 4.5900 | 319,700 |
| Feb 07, 2024 | 4.7500 | 4.8700 | 4.4200 | 4.5000 | 4.5000 | 293,400 |
| Feb 06, 2024 | 4.3300 | 4.7000 | 4.1300 | 4.6600 | 4.6600 | 675,600 |
| Feb 05, 2024 | 4.3300 | 4.3600 | 3.7500 | 4.0200 | 4.0200 | 353,100 |
| Feb 02, 2024 | 4.0900 | 4.5200 | 3.8900 | 4.4000 | 4.4000 | 499,500 |
| Feb 01, 2024 | 3.8300 | 4.3300 | 3.6600 | 4.1800 | 4.1800 | 2,066,800 |
| Jan 31, 2024 | 5.3600 | 5.8940 | 4.7500 | 4.8800 | 4.8800 | 953,700 |
| Jan 30, 2024 | 5.9500 | 6.3800 | 5.2800 | 5.3800 | 5.3800 | 489,700 |
| Jan 29, 2024 | 6.1300 | 6.2000 | 5.3100 | 5.9200 | 5.9200 | 1,447,000 |
| Jan 26, 2024 | 6.7000 | 7.3400 | 6.5400 | 7.0400 | 7.0400 | 754,000 |
| Jan 25, 2024 | 8.1600 | 8.3500 | 6.5000 | 6.6300 | 6.6300 | 1,678,600 |
| Jan 24, 2024 | 6.4100 | 7.9500 | 6.3000 | 7.4000 | 7.4000 | 3,099,300 |
| Jan 23, 2024 | 5.8300 | 7.5600 | 5.6000 | 6.8400 | 6.8400 | 4,604,500 |
| Jan 22, 2024 | 5.7500 | 7.6700 | 5.5800 | 6.7100 | 6.7100 | 27,903,900 |
| Jan 19, 2024 | 4.1600 | 5.2700 | 4.1500 | 4.8900 | 4.8900 | 38,250,500 |
| Jan 18, 2024 | 3.3300 | 3.9700 | 3.3100 | 3.8900 | 3.8900 | 8,221,100 |
| Jan 17, 2024 | 3.2200 | 4.1800 | 3.1800 | 3.1900 | 3.1900 | 62,272,500 |
| Jan 16, 2024 | 2.5500 | 2.7000 | 2.4200 | 2.6400 | 2.6400 | 107,500 |
| Jan 12, 2024 | 2.6300 | 2.6930 | 2.5200 | 2.5600 | 2.5600 | 18,900 |
| Jan 11, 2024 | 2.7900 | 2.7900 | 2.5100 | 2.5700 | 2.5700 | 56,100 |
| Jan 10, 2024 | 2.7900 | 2.8560 | 2.7100 | 2.7500 | 2.7500 | 58,100 |
| Jan 09, 2024 | 2.8400 | 2.9300 | 2.7600 | 2.8000 | 2.8000 | 39,400 |
| Jan 08, 2024 | 2.9700 | 2.9900 | 2.7800 | 2.8900 | 2.8900 | 65,600 |
| Jan 05, 2024 | 2.7900 | 2.9600 | 2.7900 | 2.9200 | 2.9200 | 32,600 |
| Jan 04, 2024 | 2.8000 | 2.8700 | 2.7300 | 2.8200 | 2.8200 | 44,500 |
| Jan 03, 2024 | 2.9800 | 2.9800 | 2.7800 | 2.8300 | 2.8300 | 66,200 |
| Jan 02, 2024 | 3.2500 | 3.2900 | 3.0000 | 3.0000 | 3.0000 | 76,100 |
| Dec 29, 2023 | 3.1500 | 3.3200 | 3.0310 | 3.2600 | 3.2600 | 103,100 |
| Dec 28, 2023 | 2.7800 | 3.2000 | 2.7800 | 3.0700 | 3.0700 | 125,800 |
| Dec 27, 2023 | 2.8200 | 2.8280 | 2.7600 | 2.7900 | 2.7900 | 28,900 |
| Dec 26, 2023 | 2.7400 | 2.8800 | 2.7040 | 2.7600 | 2.7600 | 42,600 |
| Dec 22, 2023 | 2.7400 | 2.8200 | 2.7050 | 2.7400 | 2.7400 | 15,700 |
| Dec 21, 2023 | 2.8500 | 2.8860 | 2.7000 | 2.7800 | 2.7800 | 43,600 |
| Dec 20, 2023 | 2.8700 | 2.9350 | 2.7800 | 2.8850 | 2.8850 | 42,800 |
| Dec 19, 2023 | 2.6900 | 2.8900 | 2.6900 | 2.8500 | 2.8500 | 38,900 |
| Dec 18, 2023 | 2.8200 | 2.8200 | 2.6900 | 2.7000 | 2.7000 | 22,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.