Skip to main content
Bullfrog AI Holdings, Inc. (BFRG)
NASDAQ: BFRG · Real-Time Price · USD
0.621
+0.027 (4.48%)
At close: Mar 9, 2026, 4:00 PM EDT
0.638
+0.017 (2.71%)
After-hours: Mar 9, 2026, 7:56 PM EDT

Bullfrog AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.600.640.560.620.624.48%203,284
Mar 6, 20260.570.620.560.590.592.48%115,405
Mar 5, 20260.610.620.580.580.58-4.87%77,143
Mar 4, 20260.580.640.570.610.616.96%167,321
Mar 3, 20260.560.590.540.570.57-1.35%109,386
Mar 2, 20260.540.590.530.580.58-0.31%149,022
Feb 27, 20260.620.620.560.580.58-5.73%143,022
Feb 26, 20260.580.640.540.610.619.01%268,972
Feb 25, 20260.560.580.530.560.563.49%150,233
Feb 24, 20260.550.560.520.550.557.58%123,708
Feb 23, 20260.580.580.490.510.51-5.49%362,241
Feb 20, 20260.640.670.530.540.54-16.47%597,789
Feb 19, 20260.570.680.550.640.6419.12%796,686
Feb 18, 20260.490.590.480.540.549.89%537,845
Feb 17, 20260.500.610.480.490.496.52%688,959
Feb 13, 20260.450.490.450.460.460.70%75,170
Feb 12, 20260.490.500.430.460.46-3.26%224,413
Feb 11, 20260.540.540.470.470.47-8.80%294,322
Feb 10, 20260.520.570.490.520.52-0.10%140,093
Feb 9, 20260.580.580.500.520.52-9.18%347,711
Feb 6, 20260.490.590.490.570.5714.20%209,234
Feb 5, 20260.520.570.500.500.50-9.91%416,153
Feb 4, 20260.570.600.520.550.55-2.13%386,528
Feb 3, 20260.600.600.550.570.57-3.08%301,034
Feb 2, 20260.630.650.580.590.59-4.10%187,297
Jan 30, 20260.640.670.600.610.61-3.94%231,700
Jan 29, 20260.690.690.610.640.64-7.04%256,927
Jan 28, 20260.710.730.680.680.68-3.11%128,684
Jan 27, 20260.770.780.690.710.71-4.73%415,979
Jan 26, 20260.760.790.720.740.742.44%253,932
Jan 23, 20260.820.820.700.720.72-11.79%374,685
Jan 22, 20260.720.820.710.820.8216.02%417,984
Jan 21, 20260.680.720.660.710.713.44%274,617
Jan 20, 20260.720.720.650.680.68-5.72%175,769
Jan 16, 20260.770.770.700.720.72-4.64%178,357
Jan 15, 20260.690.770.660.760.7611.09%450,856
Jan 14, 20260.680.690.650.680.681.82%282,454
Jan 13, 20260.720.730.650.670.67-7.21%771,609
Jan 12, 20260.790.800.700.720.72-10.20%700,843
Jan 9, 20260.820.840.780.810.81-3.08%375,618
Jan 8, 20260.830.870.800.830.83-4.51%671,594
Jan 7, 20260.830.880.800.870.873.07%943,155
Jan 6, 20260.900.900.810.840.84-3.20%23,691,182
Jan 5, 20260.900.910.860.870.87-0.93%133,262
Jan 2, 20260.900.920.860.880.88-0.29%77,676
Dec 31, 20250.930.950.860.880.88-4.61%208,118
Dec 30, 20250.891.050.880.930.932.78%308,822
Dec 29, 20250.980.990.900.900.90-5.41%116,318
Dec 26, 20251.041.040.950.950.95-5.74%77,493
Dec 24, 20251.071.071.001.011.01-0.98%45,056
Dec 23, 20251.071.160.991.021.02-5.56%69,652
Dec 22, 20251.191.191.071.081.08-4.42%76,570
Dec 19, 20251.091.181.051.131.138.65%148,996
Dec 18, 20250.991.100.991.041.045.63%81,687
Dec 17, 20251.071.070.980.980.98-3.47%49,329
Dec 16, 20251.041.061.001.021.02-2.86%48,116
Dec 15, 20251.071.091.051.051.05-4.55%39,227
Dec 12, 20251.131.171.081.101.10-3.51%52,080
Dec 11, 20251.141.211.121.141.14-0.87%100,898
Dec 10, 20251.151.181.131.151.150.88%53,054
Dec 9, 20251.121.181.121.141.14-58,234
Dec 8, 20251.111.151.101.141.140.88%24,207
Dec 5, 20251.181.201.111.131.13-1.74%72,795
Dec 4, 20251.091.171.041.151.155.50%63,249
Dec 3, 20251.001.090.981.091.0911.16%49,553
Dec 2, 20250.991.040.960.980.982.10%52,637
Dec 1, 20251.001.040.960.960.96-3.96%77,161
Nov 28, 20251.021.020.991.001.000.97%37,240
Nov 26, 20251.041.040.990.990.99-1.94%35,168
Nov 25, 20250.921.030.901.011.0115.36%121,869
Nov 24, 20250.900.920.860.880.882.93%64,684
Nov 21, 20250.880.900.800.850.85-2.25%136,280
Nov 20, 20250.950.990.870.870.87-4.90%86,872
Nov 19, 20250.960.960.900.920.92-1.13%64,760
Nov 18, 20250.920.950.900.930.930.95%67,296
Nov 17, 20250.981.030.900.920.92-8.30%109,273
Nov 14, 20250.951.050.951.001.00-0.02%71,257
Nov 13, 20251.091.090.991.001.00-8.26%78,965
Nov 12, 20251.081.111.061.091.09-76,939
Nov 11, 20251.081.111.081.091.09-0.91%33,135
Nov 10, 20251.121.131.061.101.10-123,784
Nov 7, 20250.951.170.951.101.1014.57%319,545
Nov 6, 20251.041.060.950.960.96-8.56%165,311
Nov 5, 20251.091.141.031.051.05-3.67%284,226
Nov 4, 20251.181.181.071.091.09-6.03%148,022
Nov 3, 20251.281.291.141.161.16-9.38%352,639
Oct 31, 20251.291.321.271.281.28-113,035
Oct 30, 20251.301.321.261.281.28-2.29%108,631
Oct 29, 20251.451.451.301.311.31-7.09%311,404
Oct 28, 20251.381.481.341.411.411.44%392,683
Oct 27, 20251.451.461.391.391.39-2.11%109,084
Oct 24, 20251.441.441.401.421.420.71%209,225
Oct 23, 20251.301.421.301.411.415.22%63,909
Oct 22, 20251.371.381.301.341.34-2.19%105,502
Oct 21, 20251.541.541.361.371.37-8.67%394,057
Oct 20, 20251.491.521.451.501.502.04%94,349
Oct 17, 20251.471.481.451.471.47-69,716
Oct 16, 20251.541.581.451.471.47-3.92%168,439
Oct 15, 20251.521.701.451.531.534.08%434,958
Oct 14, 20251.461.521.431.471.47-1.34%216,033