NasdaqCM - Delayed Quote USD

Bullfrog AI Holdings, Inc. (BFRG)

1.7100
+0.0300
+(1.79%)
At close: June 9 at 4:00:01 PM EDT
1.6909
-0.02
(-1.12%)
After hours: June 9 at 7:20:21 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20251.69001.74001.68001.71001.710052,108
Jun 6, 20251.70001.70001.64001.69001.690054,000
Jun 5, 20251.70001.71901.64001.64501.6450110,100
Jun 4, 20251.70001.76001.68001.72001.720068,200
Jun 3, 20251.71001.76001.69001.71001.710050,300
Jun 2, 20251.73001.74001.63001.71001.7100118,800
May 30, 20251.71001.76001.63901.71001.7100117,400
May 29, 20251.77001.78001.68501.73001.730082,600
May 28, 20251.82001.88201.75001.76001.7600144,900
May 27, 20251.90001.90001.79001.81001.8100188,900
May 23, 20251.84001.87001.79201.85001.850070,700
May 22, 20251.81001.91501.77001.85001.850088,000
May 21, 20251.85001.96701.82001.84001.8400173,800
May 20, 20251.80001.85001.75001.82001.8200133,400
May 19, 20251.77001.77001.67001.74001.7400111,100
May 16, 20251.77001.78801.65001.75001.750064,400
May 15, 20251.84001.84001.66001.71001.710098,900
May 14, 20251.90001.93001.73001.76501.7650155,200
May 13, 20251.78001.95001.76001.92001.9200137,600
May 12, 20251.82001.88501.73501.77001.7700166,800
May 9, 20251.80001.81901.70001.76001.760085,100
May 8, 20251.73001.80001.64001.77001.7700147,700
May 7, 20251.70001.74001.61001.71001.710069,700
May 6, 20251.74001.82001.70001.71001.7100154,100
May 5, 20251.80001.85001.72501.79001.7900131,700
May 2, 20251.81001.86401.76001.81001.8100196,300
May 1, 20251.78001.82001.74001.80001.8000100,100
Apr 30, 20251.76001.80001.72001.77001.770053,400
Apr 29, 20251.80001.83001.72001.81001.8100106,600
Apr 28, 20251.85001.89901.68501.77001.770097,000
Apr 25, 20251.80001.85001.76001.85001.8500148,800
Apr 24, 20251.81001.84001.75001.84001.8400184,000
Apr 23, 20251.75001.82801.69001.76001.7600219,900
Apr 22, 20251.67001.70001.57001.67001.6700189,400
Apr 21, 20251.64001.70001.55001.66001.6600176,700
Apr 17, 20251.71001.78001.62001.66001.6600224,500
Apr 16, 20251.56001.75001.56001.66001.6600271,800
Apr 15, 20251.73001.85001.59001.61001.6100541,800
Apr 14, 20252.08002.12001.71001.79001.79001,427,000
Apr 11, 20251.53002.20001.42002.10002.100013,814,900
Apr 10, 20251.46001.46001.36001.41001.4100177,700
Apr 9, 20251.36001.53801.35101.48001.480097,800
Apr 8, 20251.64001.64001.35001.36001.3600154,100
Apr 7, 20251.33001.55001.24001.52001.5200239,700
Apr 4, 20251.33001.34901.22701.30001.3000220,400
Apr 3, 20251.54001.59501.35101.41001.4100320,000
Apr 2, 20251.60001.69001.58201.64001.640099,200
Apr 1, 20251.66001.68001.55001.65001.650073,800
Mar 31, 20251.66001.72001.54001.65001.650076,100
Mar 28, 20251.82001.84001.64601.70001.7000222,700
Mar 27, 20251.85001.90001.81001.81001.810065,700
Mar 26, 20252.10002.16001.85001.90001.9000259,600
Mar 25, 20251.87002.13001.80002.08002.0800284,100
Mar 24, 20251.78001.91501.77001.89001.8900126,400
Mar 21, 20251.77001.80001.73001.76001.760066,400
Mar 20, 20251.80001.87001.76001.80001.800064,400
Mar 19, 20251.79001.83401.73001.80001.800099,000
Mar 18, 20251.89001.89001.76001.78001.780089,600
Mar 17, 20251.80001.96001.79001.89001.8900264,800
Mar 14, 20251.63001.79001.60001.72001.7200138,200
Mar 13, 20251.70001.72001.57001.59001.5900259,800
Mar 12, 20251.75001.79601.63001.74001.7400108,200
Mar 11, 20251.74001.75001.60001.68001.6800145,900
Mar 10, 20251.80001.81001.64001.72001.7200208,000
Mar 7, 20251.89001.93001.69001.80001.8000331,800
Mar 6, 20251.92002.00301.80001.89001.8900157,700
Mar 5, 20251.93001.99001.82001.97001.9700149,000
Mar 4, 20251.80001.98001.76001.90001.9000250,300
Mar 3, 20252.38902.38901.87001.89001.8900687,200
Feb 28, 20252.42002.45802.00002.09002.09001,522,000
Feb 27, 20252.70002.93002.44002.48002.4800950,000
Feb 26, 20252.55002.70002.50002.62002.6200190,300
Feb 25, 20252.66002.67902.46002.48002.4800730,000
Feb 24, 20252.83002.88002.60002.67002.6700397,800
Feb 21, 20253.17003.19002.78002.85002.8500695,800
Feb 20, 20253.20003.38002.97003.16003.1600710,500
Feb 19, 20253.48003.88003.19003.24003.24001,232,400
Feb 18, 20253.70003.91803.22003.40003.40001,380,400
Feb 14, 20253.95004.84003.62003.65503.65503,103,600
Feb 13, 20253.29004.14003.16003.96003.96002,850,600
Feb 12, 20252.82003.50002.81003.24003.24001,604,100
Feb 11, 20253.51004.00003.01003.01503.01503,563,500
Feb 10, 20253.22004.34903.20003.36003.360014,154,900
Feb 7, 20252.52003.07002.40002.86002.86003,789,500
Feb 6, 20252.53002.80002.46002.57002.5700916,900
Feb 5, 20252.39002.54902.34002.46002.4600331,200
Feb 4, 20252.35002.53002.33002.39002.3900364,900
Feb 3, 20252.29002.47002.22002.30002.3000383,500
Jan 31, 20252.66002.79002.31002.34502.3450769,500
Jan 30, 20252.35002.75002.24002.65002.6500940,700
Jan 29, 20252.26002.29002.20002.27002.2700165,400
Jan 28, 20252.25002.36602.15002.26002.2600399,900
Jan 27, 20252.26002.41002.21002.23002.2300441,100
Jan 24, 20252.60002.63602.37002.40002.4000305,000
Jan 23, 20252.57002.69602.34002.60002.6000835,400
Jan 22, 20252.50002.95002.40002.66002.66002,669,300
Jan 21, 20252.16002.45002.01802.34002.3400789,900
Jan 17, 20252.18002.19902.04002.12002.120094,200
Jan 16, 20252.11002.24302.07002.11002.110082,500
Jan 15, 20252.19002.19002.08002.15002.150067,900
Jan 14, 20252.15002.16002.02002.10002.100095,300
Jan 13, 20252.10002.17002.05002.11002.1100120,800
Jan 10, 20252.20002.24502.01002.12002.1200232,900
Jan 8, 20252.34002.38002.20002.24002.2400159,800
Jan 7, 20252.50002.60002.29002.37002.3700300,300
Jan 6, 20252.25002.70002.18002.49002.4900693,900
Jan 3, 20252.09002.25002.03002.21002.2100298,400
Jan 2, 20252.12002.12002.00002.09002.0900145,800
Dec 31, 20242.19002.19001.95002.00002.0000315,200
Dec 30, 20242.20002.28002.01002.17002.1700264,300
Dec 27, 20242.54002.54002.10002.21002.21001,178,700
Dec 26, 20242.12002.34002.07002.29002.2900226,100
Dec 24, 20242.14002.14002.02002.14002.140069,100
Dec 23, 20242.13002.14001.95002.11002.1100194,500
Dec 20, 20242.12002.25002.07602.09002.0900126,200
Dec 19, 20242.30002.38002.11002.11002.1100193,200
Dec 18, 20242.63002.77002.21002.26002.2600503,100
Dec 17, 20242.34002.65002.17002.58002.5800314,000
Dec 16, 20242.25002.49002.12002.35002.3500206,400
Dec 13, 20242.26002.27802.11002.22002.220072,900
Dec 12, 20242.36002.45002.24002.29002.290071,000
Dec 11, 20242.57002.61202.32002.36002.360069,400
Dec 10, 20242.55002.64602.48902.53002.5300120,400
Dec 9, 20242.76002.77002.39002.64002.6400327,500
Dec 6, 20242.32002.76002.22102.69002.6900938,200
Dec 5, 20242.08002.26002.03002.14002.1400270,700
Dec 4, 20242.08002.08102.03002.08002.080045,500
Dec 3, 20242.10002.17402.01602.06002.060077,200
Dec 2, 20242.13002.25002.11002.11002.110066,200
Nov 29, 20242.13002.21102.06002.15002.150053,800
Nov 27, 20242.21002.24002.03002.14002.140098,900
Nov 26, 20242.28002.33002.08002.13002.1300107,500
Nov 25, 20242.06002.45002.02002.22002.2200273,800
Nov 22, 20241.98002.05001.95001.97001.970093,700
Nov 21, 20242.08002.13501.97002.01002.0100121,200
Nov 20, 20242.21002.25001.99002.02002.0200162,700
Nov 19, 20242.15002.26002.13002.23002.230043,700
Nov 18, 20242.32002.32002.15002.19002.1900116,400
Nov 15, 20242.25002.39002.05002.28002.2800122,100
Nov 14, 20242.41002.45002.25002.27002.2700101,100
Nov 13, 20242.53002.59002.37002.42002.420098,500
Nov 12, 20242.59002.63902.50002.59002.590037,700
Nov 11, 20242.50002.68402.50002.65002.650087,900
Nov 8, 20242.63002.68002.55002.63002.630056,200
Nov 7, 20242.53002.74002.50002.63002.630099,000
Nov 6, 20242.40002.59002.18002.51002.5100157,200
Nov 5, 20242.24002.40002.22002.32002.320055,400
Nov 4, 20242.27002.33002.17502.28002.280043,300
Nov 1, 20242.30002.35002.23002.29002.290056,900
Oct 31, 20242.34002.41002.27002.28002.280044,800
Oct 30, 20242.43002.43002.33002.35002.350052,300
Oct 29, 20242.44002.46002.33002.42002.420031,400
Oct 28, 20242.40002.59002.30402.44002.440082,700
Oct 25, 20242.35002.41002.27002.35002.350066,900
Oct 24, 20242.26002.32002.22002.27002.270030,200
Oct 23, 20242.26002.42402.20002.22002.220046,700
Oct 22, 20242.39002.41002.26002.26002.260036,400
Oct 21, 20242.41002.50002.38002.40002.400059,300
Oct 18, 20242.59002.59002.20002.45002.4500315,900
Oct 17, 20242.73702.75002.52002.60002.600056,900
Oct 16, 20242.54002.74002.53002.68002.680050,500
Oct 15, 20242.67002.70002.51702.59002.590064,900
Oct 14, 20242.69002.78002.54002.64002.640063,800
Oct 11, 20242.50002.75002.50002.70002.700051,000
Oct 10, 20242.50002.63002.50002.53002.530017,900
Oct 9, 20242.70002.84202.51002.52002.520092,800
Oct 8, 20242.57002.64002.53002.59002.590059,000
Oct 7, 20242.70002.73002.53002.60002.600067,800
Oct 4, 20242.70002.85002.52002.69002.690088,500
Oct 3, 20242.79002.89702.65002.70002.700065,000
Oct 2, 20242.70502.86002.60002.79002.790061,200
Oct 1, 20242.91003.01802.54502.67002.6700154,300
Sep 30, 20242.91003.04002.79002.87002.870044,900
Sep 27, 20242.87203.10002.87002.98002.9800120,400
Sep 26, 20242.93003.00002.86002.96002.9600122,400
Sep 25, 20242.84002.97002.80002.91002.9100203,000
Sep 24, 20243.16003.20002.68002.91002.9100423,100
Sep 23, 20242.44003.20002.41103.19003.1900524,900
Sep 20, 20242.41002.44502.30002.41002.410046,000
Sep 19, 20242.42002.44002.31002.38002.380031,300
Sep 18, 20242.25002.51002.25002.33002.330056,800
Sep 17, 20242.29002.32502.15002.21002.210026,700
Sep 16, 20242.36002.36002.20002.27002.270072,800
Sep 13, 20242.49002.50002.27002.36002.360076,800
Sep 12, 20242.43002.53002.40002.44002.440091,000
Sep 11, 20242.45002.54002.40002.44002.440013,700
Sep 10, 20242.42002.54002.35002.46002.460024,700
Sep 9, 20242.47002.49002.38002.44002.440021,700
Sep 6, 20242.51002.51002.35002.41002.410022,900
Sep 5, 20242.39002.49002.34502.49002.490018,300
Sep 4, 20242.39002.39002.30002.35002.350026,700
Sep 3, 20242.60002.71802.29002.35002.350066,000
Aug 30, 20242.45002.60002.40002.58002.580037,500
Aug 29, 20242.46002.50002.34002.43002.430030,700
Aug 28, 20242.51002.54002.30002.36002.360086,200
Aug 27, 20242.55002.60002.49002.55002.550094,100
Aug 26, 20242.52002.61002.46002.55002.550041,400
Aug 23, 20242.62002.70002.50002.56002.560068,100
Aug 22, 20242.86002.89002.62002.70002.700065,700
Aug 21, 20242.54002.77002.54002.70002.700040,000
Aug 20, 20242.62002.71202.51002.57002.570039,600
Aug 19, 20242.62002.73002.57002.62002.620083,100
Aug 16, 20242.82002.82002.57002.57002.570056,700
Aug 15, 20242.64002.92002.53002.87002.8700127,800
Aug 14, 20242.53002.58002.48002.57002.570013,500
Aug 13, 20242.53002.57002.46002.51002.510059,000
Aug 12, 20242.58002.58002.42002.53002.530054,500
Aug 9, 20242.46002.58002.42002.58002.580043,400
Aug 8, 20242.20002.49002.19002.48002.480077,300
Aug 7, 20242.67002.67002.33002.35502.3550111,100
Aug 6, 20242.58002.67902.51002.64002.640076,100
Aug 5, 20242.79002.79002.36002.37002.3700248,000
Aug 2, 20242.73003.15002.70003.05003.0500155,800
Aug 1, 20242.89002.99002.82102.89002.890083,800
Jul 31, 20242.96003.00002.86602.95002.950085,300
Jul 30, 20243.05003.08802.85002.93002.9300119,500
Jul 29, 20243.09003.12002.85003.01003.0100122,400
Jul 26, 20243.47003.47002.80003.00003.0000569,800
Jul 25, 20242.90003.78002.87003.22003.2200868,900
Jul 24, 20243.27003.29002.61002.79002.7900278,100
Jul 23, 20242.61003.22602.60003.16003.1600476,900
Jul 22, 20242.47002.67902.43102.64002.640071,100
Jul 19, 20242.39002.72002.37002.47002.4700111,700
Jul 18, 20242.72002.88902.31802.43002.4300160,200
Jul 17, 20243.00003.11002.60002.68002.6800187,900
Jul 16, 20242.70003.12002.65003.02003.0200339,100
Jul 15, 20242.56003.05002.46002.70002.7000539,800
Jul 12, 20242.25002.84001.98002.64002.64001,432,100
Jul 11, 20241.65002.43001.64002.20002.20003,582,400
Jul 10, 20241.67001.73001.60001.61001.610060,500
Jul 9, 20241.44001.78001.44001.74001.7400192,000
Jul 8, 20241.56001.56001.43001.49001.4900109,300
Jul 5, 20241.64001.67901.53001.59001.590077,100
Jul 3, 20241.69001.69001.64001.65001.650032,900
Jul 2, 20241.69001.73001.65001.67001.670045,800
Jul 1, 20241.87001.88001.65001.69001.6900137,600
Jun 28, 20241.71001.77001.70001.73001.730032,600
Jun 27, 20241.73001.82001.72501.75001.750088,200
Jun 26, 20241.71001.78001.71001.73001.730074,300
Jun 25, 20241.75001.79001.72001.72001.720041,800
Jun 24, 20241.88001.92001.74001.77001.770061,700
Jun 21, 20241.98002.00001.74001.81501.8150155,500
Jun 20, 20241.98002.06001.95001.98001.980097,700
Jun 18, 20242.44002.45001.87001.98001.9800379,500
Jun 17, 20242.46002.50002.38002.39002.390091,300
Jun 14, 20242.65002.65002.35002.50002.5000106,800
Jun 13, 20242.64002.80902.63102.70002.700032,900
Jun 12, 20242.81002.84002.62002.68002.680049,400
Jun 11, 20242.73002.84002.69002.77002.770057,200
Jun 10, 20242.64002.72002.60002.70002.700039,900

Related Tickers

FOXO FOXO Technologies Inc.
0.3186
-5.68%
 
ICCT iCoreConnect Inc.
0.4501
-18.16%
 
ACON Aclarion, Inc.
7.13
+3.96%
 
WORX SCWorx Corp.
0.4819
-1.33%
 
CERT Certara, Inc.
11.77
+0.09%
 
OTRK Ontrak, Inc.
1.4700
-3.92%
 
MSPR MSP Recovery, Inc.
1.4600
+2.82%
 
ONMD OneMedNet Corporation
0.4500
+16.28%
 
CBDS Dogecoin Cash, Inc.
0.0264
-2.22%
 
DRIO DarioHealth Corp.
0.7200
+2.71%