Bullfrog AI Holdings Inc. Common Stock (BFRG) Historical Stock Data
3.21 ↓0.25 (-7.23%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BFRG is down -1.40% a day on average. There have been 10 days where Bullfrog AI Holdings Inc. Common Stock closed green and 20 days where BFRG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 3.44 | 3.21 | ↓$0.23 (-6.69%) | 3.20 | 3.44 | 116.50K |
2024-03-27 | 3.54 | 3.46 | ↓$0.08 (-2.26%) | 3.33 | 3.57 | 130.93K |
2024-03-26 | 3.33 | 3.49 | ↑$0.16 (4.80%) | 3.25 | 3.54 | 129.96K |
2024-03-25 | 3.50 | 3.31 | ↓$0.19 (-5.43%) | 3.22 | 3.55 | 258.03K |
2024-03-22 | 3.79 | 3.53 | ↓$0.26 (-6.86%) | 3.52 | 3.79 | 213.47K |
2024-03-21 | 3.77 | 3.82 | ↑$0.05 (1.33%) | 3.69 | 3.88 | 83.98K |
2024-03-20 | 3.71 | 3.72 | ↑$0.01 (0.27%) | 3.56 | 3.77 | 86.12K |
2024-03-19 | 3.73 | 3.68 | ↓$0.05 (-1.34%) | 3.61 | 3.75 | 51.50K |
2024-03-18 | 3.75 | 3.74 | ↓$0.01 (-0.27%) | 3.64 | 3.86 | 121.60K |
2024-03-15 | 3.63 | 3.71 | ↑$0.08 (2.20%) | 3.56 | 3.86 | 408.17K |
2024-03-14 | 3.66 | 3.63 | ↓$0.03 (-0.82%) | 3.50 | 3.82 | 303.31K |
2024-03-13 | 3.90 | 3.58 | ↓$0.32 (-8.21%) | 3.51 | 3.96 | 484.42K |
2024-03-12 | 4.09 | 3.90 | ↓$0.19 (-4.65%) | 3.77 | 4.09 | 261.07K |
2024-03-11 | 3.89 | 4.09 | ↑$0.20 (5.14%) | 3.89 | 4.17 | 147.40K |
2024-03-08 | 4.20 | 3.88 | ↓$0.32 (-7.62%) | 3.78 | 4.55 | 557.15K |
2024-03-07 | 4.35 | 4.24 | ↓$0.11 (-2.53%) | 4.04 | 4.35 | 229K |
2024-03-06 | 4.37 | 4.26 | ↓$0.11 (-2.52%) | 4.17 | 4.41 | 228.21K |
2024-03-05 | 4.51 | 4.25 | ↓$0.26 (-5.76%) | 4.17 | 4.51 | 359.01K |
2024-03-04 | 4.46 | 4.60 | ↑$0.14 (3.14%) | 4.36 | 4.76 | 300.66K |
2024-03-01 | 4.92 | 4.44 | ↓$0.48 (-9.76%) | 4.28 | 4.96 | 616.50K |
2024-02-29 | 4.85 | 4.92 | ↑$0.07 (1.44%) | 4.70 | 5.14 | 729.09K |
2024-02-28 | 5.14 | 4.65 | ↓$0.50 (-9.63%) | 4.46 | 5.20 | 801.84K |
2024-02-27 | 4.57 | 5.14 | ↑$0.57 (12.47%) | 4.57 | 5.52 | 1.08M |
2024-02-26 | 3.90 | 4.59 | ↑$0.69 (17.69%) | 3.89 | 4.72 | 693.04K |
2024-02-23 | 4.17 | 3.90 | ↓$0.27 (-6.47%) | 3.81 | 4.24 | 232.04K |
2024-02-22 | 4.35 | 4.17 | ↓$0.18 (-4.14%) | 4.02 | 4.35 | 164.98K |
2024-02-21 | 4.21 | 4.20 | ↓$0.01 (-0.24%) | 4.09 | 4.61 | 303.28K |
2024-02-20 | 4.35 | 4.25 | ↓$0.10 (-2.30%) | 4.15 | 4.36 | 131.67K |
2024-02-16 | 4.73 | 4.39 | ↓$0.34 (-7.19%) | 4.23 | 4.75 | 194.40K |
2024-02-15 | 4.50 | 4.69 | ↑$0.19 (4.22%) | 4.30 | 4.82 | 230.20K |
Create an account or log in to view more rows.
$BFRG I blocked some bears and I liked it!
$BFRG has just been halted from trading due to volatility.
$BFRG Green today if ya buy
$BFRG Waiting waiting waiting — you know for what !!! Announcement!!!
$BFRG lets go!!
$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.