Bullfrog AI Holdings, Inc. Common Stock (BFRG) NASDAQ

1.22

+0.08(+7.02%)

Updated at September 08 03:05PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.151.141.141.161.09106,521
September 04, 20251.221.171.171.221.1668,369
September 03, 20251.221.21.21.231.1930,000
September 02, 20251.221.221.221.231.225,024
August 29, 20251.251.211.211.251.1880,939
August 28, 20251.281.231.231.281.2151,272
August 27, 20251.261.261.261.281.2466,500
August 26, 20251.241.251.251.261.2157,400
August 25, 20251.261.231.231.261.2192,509
August 22, 20251.181.271.271.271.18186,987
August 21, 20251.231.21.21.241.1786,205
August 20, 20251.261.221.221.261.288,488
August 19, 20251.321.261.261.321.22113,913
August 18, 20251.291.321.321.331.23101,360
August 15, 20251.31.251.251.31.2185,447
August 14, 20251.31.281.281.331.25124,180
August 13, 20251.281.331.331.341.28162,638
August 12, 20251.271.281.281.291.24167,841
August 11, 20251.261.271.271.291.2579,447
August 08, 20251.291.271.271.311.2572,700
August 07, 20251.391.31.31.391.2890,600
August 06, 20251.371.371.371.371.3190,300
August 05, 20251.331.341.341.341.28137,311
August 04, 20251.341.31.31.361.2796,400
August 01, 20251.351.31.31.371.26221,355
July 31, 20251.411.371.371.441.36134,004
July 30, 20251.441.411.411.461.41114,743
July 29, 20251.51.451.451.511.44152,884
July 28, 20251.541.491.491.551.4892,500
July 25, 20251.581.521.521.581.5106,000
July 24, 20251.561.581.581.581.52162,221
July 23, 20251.531.551.551.561.49185,221
July 22, 20251.511.471.471.531.44166,300
July 21, 20251.541.51.51.681.48843,400
July 18, 20251.511.511.511.531.49159,194
July 17, 20251.491.51.51.551.49181,613
July 16, 20251.471.491.491.511.45173,000
July 15, 20251.511.471.471.541.46200,628
July 14, 20251.511.511.511.551.49108,488
July 11, 20251.51.511.511.531.49158,803
July 10, 20251.51.521.521.531.45334,582
July 09, 20251.521.491.491.521.48264,799
July 08, 20251.521.51.51.531.47222,400
July 07, 20251.611.491.491.641.46331,342
July 03, 20251.581.631.631.641.5787,118
July 02, 20251.551.581.581.61.5280,811
July 01, 20251.521.551.551.581.583,270
June 30, 20251.51.511.511.581.48157,439
June 27, 20251.581.511.511.611.5127,711
June 26, 20251.621.571.571.641.53200,900
June 25, 20251.611.611.611.671.5694,732
June 24, 20251.561.61.61.641.54159,131
June 23, 20251.661.521.521.71.51253,001
June 20, 20251.761.651.651.771.65288,500
June 18, 20251.741.731.731.771.71132,945
June 17, 20251.731.711.711.761.6983,100
June 16, 20251.711.741.741.761.6892,263
June 13, 20251.711.691.691.781.68151,305
June 12, 20251.971.771.771.981.76332,500
June 11, 20251.951.851.851.951.8163,733