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 |
Create an account or log in to view more rows.
$BFRG Chill out and chill some more. It's all temporary.
$BFRG HODLing
and buying more when I can.
$BFRG what happen
$BFRG all in
$BFRG Ride this train. You won't regret.
$BFRG has just been halted from trading due to volatility.
$BFRG has just been halted from trading due to volatility.
$BFRG has just been halted from trading due to volatility.
$BFRG has just been halted from trading due to volatility.
$BFRG has just been halted from trading due to volatility.