Bullfrog AI Holdings Inc. Common Stock (BFRG) Historical Stock Data

2.80 ↓0.06 (-2.10%)

As of December 1, 2023, 1:06pm EST.

Historical Data

In the past 30 trading days, BFRG is down -0.43% a day on average. There have been 11 days where Bullfrog AI Holdings Inc. Common Stock closed green and 19 days where BFRG closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-01	2.84	2.80	↓$0.04 (-1.47%)	2.77	2.91	72.18K
2023-11-30	2.79	2.86	↑$0.07 (2.51%)	2.79	2.89	25.85K
2023-11-29	2.83	2.79	↓$0.04 (-1.41%)	2.79	3.04	59.03K
2023-11-28	2.96	2.87	↓$0.09 (-3.08%)	2.86	3.01	32.74K
2023-11-27	3.03	2.99	↓$0.04 (-1.32%)	2.93	3.03	34.36K
2023-11-24	3.00	3.00	↑$0.00 (0.00%)	2.99	3.04	13.21K
2023-11-22	3.06	3.05	↓$0.01 (-0.33%)	3.00	3.17	20.60K
2023-11-21	3.11	3.02	↓$0.09 (-2.89%)	3.01	3.17	24.30K
2023-11-20	3.22	3.17	↓$0.05 (-1.55%)	3.01	3.26	53.82K
2023-11-17	3.02	3.15	↑$0.13 (4.30%)	3.02	3.18	28.56K
2023-11-16	3.20	3.01	↓$0.19 (-5.94%)	2.99	3.28	30.53K
2023-11-15	3.06	3.28	↑$0.22 (7.19%)	3.06	3.39	108.82K
2023-11-14	2.98	3.01	↑$0.03 (1.01%)	2.93	3.31	105.48K
2023-11-13	2.95	2.95	↑$0.00 (0.00%)	2.87	2.98	37.36K
2023-11-10	2.86	2.91	↑$0.05 (1.75%)	2.79	2.98	32.81K
2023-11-09	2.87	2.89	↑$0.02 (0.68%)	2.80	2.94	29.17K
2023-11-08	2.88	2.82	↓$0.06 (-2.08%)	2.82	2.93	35.54K
2023-11-07	3.03	2.93	↓$0.10 (-3.30%)	2.79	3.03	58.26K
2023-11-06	3.00	2.90	↓$0.10 (-3.33%)	2.85	3.06	40.95K
2023-11-03	2.85	2.88	↑$0.03 (1.23%)	2.84	3.13	77.66K
2023-11-02	2.75	2.83	↑$0.08 (2.91%)	2.75	2.89	94.19K
2023-11-01	2.70	2.69	↓$0.01 (-0.36%)	2.63	2.76	29.29K
2023-10-31	2.81	2.80	↓$0.01 (-0.36%)	2.71	2.83	31.21K
2023-10-30	2.86	2.82	↓$0.04 (-1.40%)	2.80	2.87	14.92K
2023-10-27	2.85	2.81	↓$0.04 (-1.40%)	2.77	2.90	32.44K
2023-10-26	2.88	2.79	↓$0.09 (-3.13%)	2.78	2.90	26.27K
2023-10-25	2.95	2.81	↓$0.14 (-4.75%)	2.77	2.95	35.46K
2023-10-24	2.78	2.95	↑$0.17 (6.12%)	2.78	2.95	41.62K
2023-10-23	2.87	2.81	↓$0.06 (-2.09%)	2.80	2.92	37.36K
2023-10-20	2.92	2.91	↓$0.01 (-0.34%)	2.86	2.97	43.66K