Skip to main content
Bullfrog AI Holdings, Inc. (BFRG)
NASDAQ: BFRG · Real-Time Price · USD
0.713
-0.061 (-7.89%)
At close: Apr 28, 2026, 4:00 PM EDT
0.702
-0.012 (-1.67%)
After-hours: Apr 28, 2026, 7:56 PM EDT

Bullfrog AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.780.780.710.710.71-7.89%414,072
Apr 27, 20260.810.810.770.770.77-4.36%310,346
Apr 24, 20260.800.810.730.810.81-3.87%1,369,488
Apr 23, 20260.850.870.810.840.84-3.63%604,376
Apr 22, 20260.940.940.850.870.87-6.50%1,168,560
Apr 21, 20260.980.980.910.930.93-5.78%916,974
Apr 20, 20260.991.010.970.990.99-0.21%418,388
Apr 17, 20261.061.060.990.990.99-7.94%690,392
Apr 16, 20260.961.100.921.081.0815.19%2,304,734
Apr 15, 20261.021.020.910.940.94-7.17%1,042,182
Apr 14, 20261.031.050.971.011.01-3.81%1,959,892
Apr 13, 20261.181.180.951.051.0518.55%11,959,993
Apr 10, 20261.051.080.880.890.89-14.84%3,458,084
Apr 9, 20261.061.151.031.041.04-2.80%1,680,530
Apr 8, 20261.141.161.011.071.07-6.96%2,384,466
Apr 7, 20260.991.270.901.151.157.48%7,253,783
Apr 6, 20261.131.181.021.071.07-10.83%7,080,314
Apr 2, 20261.501.501.131.201.20-25.93%15,548,046
Apr 1, 20261.441.721.361.621.62-3.57%23,190,554
Mar 31, 20261.191.961.191.681.6860.00%197,155,895
Mar 30, 20261.051.550.971.051.05106.57%417,575,859
Mar 27, 20260.540.560.490.510.51-6.22%222,742
Mar 26, 20260.560.560.540.540.54-1.99%94,993
Mar 25, 20260.590.600.550.550.55-1.65%292,709
Mar 24, 20260.570.600.530.560.56-3.85%122,952
Mar 23, 20260.600.610.550.580.584.24%92,084
Mar 20, 20260.610.620.560.560.56-9.57%206,819
Mar 19, 20260.610.630.570.620.622.02%200,641
Mar 18, 20260.650.650.580.610.61-3.01%99,823
Mar 17, 20260.630.650.620.630.631.00%104,729
Mar 16, 20260.590.650.590.620.624.16%72,567
Mar 13, 20260.620.650.590.600.60-2.30%107,967
Mar 12, 20260.610.700.590.610.61-2.24%118,344
Mar 11, 20260.620.680.600.620.62-1.75%144,095
Mar 10, 20260.670.690.620.640.642.27%254,840
Mar 9, 20260.600.640.560.620.624.48%205,456
Mar 6, 20260.570.620.560.590.592.48%118,557
Mar 5, 20260.610.620.580.580.58-4.87%77,928
Mar 4, 20260.580.640.570.610.616.96%188,126
Mar 3, 20260.560.590.540.570.57-1.35%110,061
Mar 2, 20260.540.590.530.580.58-0.31%149,927
Feb 27, 20260.620.620.560.580.58-5.73%145,489
Feb 26, 20260.580.640.540.610.619.01%269,696
Feb 25, 20260.560.580.530.560.563.49%150,339
Feb 24, 20260.550.560.520.550.557.58%125,741
Feb 23, 20260.580.580.490.510.51-5.49%365,575
Feb 20, 20260.640.670.530.540.54-16.47%616,290
Feb 19, 20260.570.680.550.640.6419.12%866,884
Feb 18, 20260.490.590.480.540.549.89%545,507
Feb 17, 20260.500.610.480.490.496.52%710,337
Feb 13, 20260.450.490.450.460.460.70%75,740
Feb 12, 20260.490.500.430.460.46-3.26%226,627
Feb 11, 20260.540.540.470.470.47-8.80%312,422
Feb 10, 20260.520.570.490.520.52-0.10%154,438
Feb 9, 20260.580.580.500.520.52-9.18%355,606
Feb 6, 20260.490.590.490.570.5714.20%215,864
Feb 5, 20260.520.570.500.500.50-9.91%444,884
Feb 4, 20260.570.600.520.550.55-2.13%386,666
Feb 3, 20260.600.600.550.570.57-3.08%302,277
Feb 2, 20260.630.650.580.590.59-4.10%188,600
Jan 30, 20260.640.670.600.610.61-3.94%233,992
Jan 29, 20260.690.690.610.640.64-7.04%257,553
Jan 28, 20260.710.730.680.680.68-3.11%128,914
Jan 27, 20260.770.780.690.710.71-4.73%416,440
Jan 26, 20260.760.790.720.740.742.44%281,046
Jan 23, 20260.820.820.700.720.72-11.79%428,121
Jan 22, 20260.720.820.710.820.8216.02%446,499
Jan 21, 20260.680.720.660.710.713.44%276,878
Jan 20, 20260.720.720.650.680.68-5.72%177,517
Jan 16, 20260.770.770.700.720.72-4.64%187,598
Jan 15, 20260.690.770.660.760.7611.09%465,831
Jan 14, 20260.680.690.650.680.681.82%286,910
Jan 13, 20260.720.730.650.670.67-7.21%835,946
Jan 12, 20260.790.800.700.720.72-10.20%711,817
Jan 9, 20260.820.840.780.810.81-3.08%389,189
Jan 8, 20260.830.870.800.830.83-4.51%706,719
Jan 7, 20260.830.880.800.870.873.07%980,471
Jan 6, 20260.900.900.810.840.84-3.20%23,917,608
Jan 5, 20260.900.910.860.870.87-0.93%133,547
Jan 2, 20260.900.920.860.880.88-0.29%78,266
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%149,108
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%52,530
Dec 11, 20251.141.211.121.141.14-0.87%101,934
Dec 10, 20251.151.181.131.151.150.88%53,058
Dec 9, 20251.121.181.121.141.14-58,269
Dec 8, 20251.111.151.101.141.140.88%24,770
Dec 5, 20251.181.201.111.131.13-1.74%72,816
Dec 4, 20251.091.171.041.151.155.50%64,309
Dec 3, 20251.001.090.981.091.0911.16%50,599