Bullfrog AI Holdings, Inc. (BFRG)
NASDAQ: BFRG · Real-Time Price · USD
1.330
+0.050 (3.91%)
At close: Aug 13, 2025, 4:00 PM
1.310
-0.020 (-1.50%)
Pre-market: Aug 14, 2025, 8:54 AM EDT
Bullfrog AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 3.91% | 162,638 |
| Aug 12, 2025 | 1.27 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 167,841 |
| Aug 11, 2025 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | - | 79,447 |
| Aug 8, 2025 | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | -2.31% | 72,691 |
| Aug 7, 2025 | 1.39 | 1.39 | 1.28 | 1.30 | 1.30 | -5.11% | 90,595 |
| Aug 6, 2025 | 1.37 | 1.37 | 1.31 | 1.37 | 1.37 | 2.24% | 90,296 |
| Aug 5, 2025 | 1.33 | 1.34 | 1.28 | 1.34 | 1.34 | 3.08% | 137,311 |
| Aug 4, 2025 | 1.34 | 1.36 | 1.27 | 1.30 | 1.30 | - | 96,359 |
| Aug 1, 2025 | 1.35 | 1.37 | 1.26 | 1.30 | 1.30 | -5.11% | 221,355 |
| Jul 31, 2025 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -2.84% | 134,004 |
| Jul 30, 2025 | 1.44 | 1.46 | 1.41 | 1.41 | 1.41 | -2.76% | 114,743 |
| Jul 29, 2025 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | -2.68% | 152,884 |
| Jul 28, 2025 | 1.54 | 1.55 | 1.48 | 1.49 | 1.49 | -1.97% | 92,452 |
| Jul 25, 2025 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | -3.80% | 105,985 |
| Jul 24, 2025 | 1.56 | 1.58 | 1.52 | 1.58 | 1.58 | 1.94% | 162,221 |
| Jul 23, 2025 | 1.53 | 1.56 | 1.49 | 1.55 | 1.55 | 5.44% | 185,221 |
| Jul 22, 2025 | 1.51 | 1.53 | 1.44 | 1.47 | 1.47 | -2.00% | 166,280 |
| Jul 21, 2025 | 1.54 | 1.69 | 1.48 | 1.50 | 1.50 | -0.66% | 843,379 |
| Jul 18, 2025 | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 162,007 |
| Jul 17, 2025 | 1.49 | 1.55 | 1.49 | 1.50 | 1.50 | 0.67% | 181,613 |
| Jul 16, 2025 | 1.47 | 1.51 | 1.45 | 1.49 | 1.49 | 1.36% | 172,971 |
| Jul 15, 2025 | 1.51 | 1.54 | 1.46 | 1.47 | 1.47 | -2.65% | 200,628 |
| Jul 14, 2025 | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | - | 108,488 |
| Jul 11, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 158,803 |
| Jul 10, 2025 | 1.50 | 1.53 | 1.45 | 1.52 | 1.52 | 2.01% | 334,582 |
| Jul 9, 2025 | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 274,123 |
| Jul 8, 2025 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | 0.67% | 222,362 |
| Jul 7, 2025 | 1.61 | 1.64 | 1.46 | 1.49 | 1.49 | -8.59% | 331,342 |
| Jul 3, 2025 | 1.58 | 1.64 | 1.57 | 1.63 | 1.63 | 3.16% | 87,118 |
| Jul 2, 2025 | 1.55 | 1.60 | 1.52 | 1.58 | 1.58 | 1.94% | 80,811 |
| Jul 1, 2025 | 1.52 | 1.58 | 1.50 | 1.55 | 1.55 | 2.65% | 83,270 |
| Jun 30, 2025 | 1.50 | 1.58 | 1.48 | 1.51 | 1.51 | - | 157,439 |
| Jun 27, 2025 | 1.58 | 1.61 | 1.50 | 1.51 | 1.51 | -3.82% | 127,711 |
| Jun 26, 2025 | 1.62 | 1.64 | 1.53 | 1.57 | 1.57 | -2.48% | 200,859 |
| Jun 25, 2025 | 1.61 | 1.67 | 1.56 | 1.61 | 1.61 | 0.63% | 94,732 |
| Jun 24, 2025 | 1.56 | 1.64 | 1.54 | 1.60 | 1.60 | 5.26% | 159,131 |
| Jun 23, 2025 | 1.66 | 1.70 | 1.51 | 1.52 | 1.52 | -7.88% | 253,001 |
| Jun 20, 2025 | 1.76 | 1.77 | 1.65 | 1.65 | 1.65 | -4.62% | 288,463 |
| Jun 18, 2025 | 1.74 | 1.77 | 1.71 | 1.73 | 1.73 | 1.17% | 132,945 |
| Jun 17, 2025 | 1.73 | 1.76 | 1.69 | 1.71 | 1.71 | -1.72% | 83,066 |
| Jun 16, 2025 | 1.71 | 1.76 | 1.68 | 1.74 | 1.74 | 2.96% | 92,263 |
| Jun 13, 2025 | 1.71 | 1.78 | 1.68 | 1.69 | 1.69 | -4.52% | 151,305 |
| Jun 12, 2025 | 1.97 | 1.98 | 1.76 | 1.77 | 1.77 | -4.32% | 332,465 |
| Jun 11, 2025 | 1.95 | 1.95 | 1.80 | 1.85 | 1.85 | -2.63% | 163,733 |
| Jun 10, 2025 | 1.69 | 1.91 | 1.69 | 1.90 | 1.90 | 11.11% | 367,237 |
| Jun 9, 2025 | 1.69 | 1.74 | 1.68 | 1.71 | 1.71 | 1.18% | 52,485 |
| Jun 6, 2025 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | 2.74% | 57,967 |
| Jun 5, 2025 | 1.70 | 1.72 | 1.64 | 1.65 | 1.65 | -4.36% | 110,387 |
| Jun 4, 2025 | 1.70 | 1.76 | 1.68 | 1.72 | 1.72 | 0.58% | 68,209 |
| Jun 3, 2025 | 1.71 | 1.76 | 1.69 | 1.71 | 1.71 | - | 50,365 |