Bullfrog AI Holdings, Inc. BFRG
0.54 USD -0.01 (-2.08%)
Regular-session close
0.52 -0.02 -3.25%
After hours · Nov 13, 7:54 PM ET
0.5187 Day range 0.57
0.429 52-week range 1.68
- YTD
- -38.67%
- 1 year
- -45.85%
BFRG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.57 | 0.57 | 0.52 | 0.54 | -0.01 | -2.08% | 92,178 |
| Nov 12, 2026 | 0.56 | 0.58 | 0.55 | 0.55 | -0.03 | -4.66% | 123,300 |
| Nov 11, 2026 | 0.59 | 0.60 | 0.55 | 0.58 | -0.02 | -3.17% | 228,500 |
| Nov 10, 2026 | 0.56 | 0.60 | 0.55 | 0.60 | +0.05 | +8.71% | 177,900 |
| Nov 9, 2026 | 0.51 | 0.57 | 0.50 | 0.55 | +0.03 | +6.37% | 191,900 |
| Nov 6, 2026 | 0.49 | 0.52 | 0.49 | 0.52 | +0.03 | +5.07% | 109,900 |
| Nov 5, 2026 | 0.53 | 0.53 | 0.47 | 0.49 | -0.03 | -6.27% | 157,900 |
| Nov 4, 2026 | 0.52 | 0.54 | 0.51 | 0.53 | 0.00 | +0.57% | 113,400 |
| Nov 3, 2026 | 0.50 | 0.53 | 0.50 | 0.52 | +0.03 | +5.44% | 204,100 |
| Nov 2, 2026 | 0.49 | 0.52 | 0.48 | 0.50 | +0.01 | +1.64% | 156,900 |
| Oct 30, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | -0.02 | -3.56% | 125,200 |
| Oct 29, 2026 | 0.50 | 0.52 | 0.49 | 0.51 | +0.02 | +3.90% | 155,300 |
| Oct 28, 2026 | 0.47 | 0.50 | 0.47 | 0.49 | +0.01 | +2.53% | 93,700 |
| Oct 27, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | -0.01 | -1.25% | 182,400 |
| Oct 26, 2026 | 0.49 | 0.50 | 0.47 | 0.48 | -0.01 | -2.63% | 117,700 |
| Oct 23, 2026 | 0.49 | 0.51 | 0.48 | 0.49 | 0.00 | +0.20% | 105,600 |
| Oct 22, 2026 | 0.50 | 0.52 | 0.48 | 0.49 | -0.02 | -4.46% | 168,800 |
| Oct 21, 2026 | 0.51 | 0.53 | 0.50 | 0.52 | +0.02 | +4.88% | 212,300 |
| Oct 20, 2026 | 0.54 | 0.55 | 0.49 | 0.49 | -0.04 | -6.64% | 318,400 |
| Oct 19, 2026 | 0.54 | 0.56 | 0.51 | 0.53 | +0.01 | +2.73% | 200,300 |
| Oct 16, 2026 | 0.56 | 0.56 | 0.50 | 0.51 | -0.02 | -4.11% | 263,300 |
| Oct 15, 2026 | 0.51 | 0.56 | 0.50 | 0.54 | 0.00 | +0.56% | 335,600 |
| Oct 14, 2026 | 0.55 | 0.56 | 0.51 | 0.53 | -0.04 | -6.50% | 347,500 |
| Oct 13, 2026 | 0.59 | 0.59 | 0.55 | 0.57 | -0.02 | -2.57% | 317,400 |
| Oct 12, 2026 | 0.63 | 0.68 | 0.58 | 0.58 | -0.06 | -9.60% | 404,000 |
| Oct 9, 2026 | 0.68 | 0.70 | 0.62 | 0.65 | -0.05 | -6.65% | 584,400 |
| Oct 8, 2026 | 0.71 | 0.76 | 0.67 | 0.69 | -0.02 | -2.40% | 1,370,800 |
| Oct 7, 2026 | 0.80 | 0.83 | 0.66 | 0.71 | +0.02 | +2.90% | 25,193,800 |
| Oct 6, 2026 | 0.59 | 0.71 | 0.54 | 0.69 | +0.09 | +15.99% | 37,766,900 |
| Oct 5, 2026 | 0.61 | 0.63 | 0.58 | 0.59 | -0.02 | -3.88% | 533,900 |
| Oct 2, 2026 | 0.63 | 0.63 | 0.58 | 0.62 | -0.01 | -1.59% | 427,200 |
| Oct 1, 2026 | 0.61 | 0.63 | 0.59 | 0.63 | +0.03 | +4.49% | 309,800 |
| Sep 30, 2026 | 0.62 | 0.65 | 0.60 | 0.60 | -0.05 | -7.25% | 326,500 |
| Sep 29, 2026 | 0.63 | 0.65 | 0.61 | 0.65 | -0.01 | -1.37% | 307,000 |
| Sep 28, 2026 | 0.67 | 0.68 | 0.59 | 0.66 | -0.01 | -1.35% | 840,300 |
| Sep 25, 2026 | 0.77 | 0.88 | 0.65 | 0.67 | -0.10 | -12.94% | 3,004,200 |
| Sep 24, 2026 | 0.82 | 0.84 | 0.66 | 0.77 | -0.18 | -19.47% | 5,224,000 |
| Sep 23, 2026 | 0.78 | 1.05 | 0.71 | 0.95 | +0.35 | +58.33% | 191,727,200 |
| Sep 22, 2026 | 0.53 | 0.82 | 0.44 | 0.60 | +0.11 | +21.70% | 68,647,300 |
| Sep 21, 2026 | 0.47 | 0.50 | 0.47 | 0.49 | +0.03 | +6.25% | 218,200 |
| Sep 18, 2026 | 0.45 | 0.47 | 0.44 | 0.46 | 0.00 | -0.85% | 66,900 |
| Sep 17, 2026 | 0.43 | 0.47 | 0.43 | 0.47 | +0.04 | +9.09% | 175,600 |
| Sep 16, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | -0.02 | -4.24% | 94,100 |
| Sep 15, 2026 | 0.48 | 0.48 | 0.44 | 0.45 | -0.02 | -4.88% | 87,000 |
| Sep 14, 2026 | 0.47 | 0.49 | 0.47 | 0.47 | -0.01 | -1.05% | 87,800 |
| Sep 11, 2026 | 0.48 | 0.50 | 0.46 | 0.48 | -0.01 | -2.06% | 65,900 |
| Sep 10, 2026 | 0.48 | 0.51 | 0.47 | 0.49 | -0.01 | -1.22% | 138,300 |
| Sep 9, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | +0.01 | +2.07% | 74,900 |
| Sep 8, 2026 | 0.48 | 0.51 | 0.48 | 0.48 | -0.02 | -4.17% | 86,800 |
| Sep 4, 2026 | 0.51 | 0.51 | 0.49 | 0.50 | +0.01 | +2.65% | 55,700 |
| Sep 3, 2026 | 0.48 | 0.53 | 0.48 | 0.49 | 0.00 | -0.20% | 136,200 |
| Sep 2, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | +0.01 | +1.03% | 86,300 |
| Sep 1, 2026 | 0.54 | 0.54 | 0.48 | 0.49 | -0.05 | -9.16% | 247,000 |
| Aug 31, 2026 | 0.54 | 0.57 | 0.51 | 0.54 | -0.01 | -0.93% | 92,900 |
| Aug 28, 2026 | 0.57 | 0.57 | 0.54 | 0.54 | -0.02 | -4.42% | 94,300 |
| Aug 27, 2026 | 0.59 | 0.59 | 0.57 | 0.57 | -0.01 | -1.05% | 37,500 |
| Aug 26, 2026 | 0.58 | 0.59 | 0.56 | 0.57 | -0.01 | -1.55% | 82,600 |
| Aug 25, 2026 | 0.57 | 0.60 | 0.56 | 0.58 | +0.02 | +3.20% | 85,100 |
| Aug 24, 2026 | 0.57 | 0.58 | 0.56 | 0.56 | -0.02 | -3.60% | 63,000 |
| Aug 21, 2026 | 0.56 | 0.60 | 0.56 | 0.58 | +0.03 | +6.00% | 76,900 |
| Aug 20, 2026 | 0.58 | 0.60 | 0.55 | 0.55 | -0.02 | -3.51% | 88,300 |
| Aug 19, 2026 | 0.55 | 0.59 | 0.53 | 0.57 | +0.04 | +7.14% | 230,100 |
| Aug 18, 2026 | 0.59 | 0.59 | 0.53 | 0.53 | -0.02 | -4.32% | 202,000 |
| Aug 17, 2026 | 0.58 | 0.58 | 0.56 | 0.56 | -0.01 | -2.11% | 56,400 |
| Aug 14, 2026 | 0.60 | 0.60 | 0.56 | 0.57 | -0.02 | -3.89% | 113,000 |
65 days, newest first. Daily bars as drawn on the BFRG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.