Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Bullfrog Ai Hol (BFRG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.49 1.49 1.13 1.20 911,662
2nd Apr 2026 (Thu) 1.49 1.49 1.13 1.20 911,662
1st Apr 2026 (Wed) 1.435 1.72 1.36 1.62 1,461,989
31st Mar 2026 (Tue) 1.20 1.96 1.20 1.68 14,604,669
30th Mar 2026 (Mon) 1.045 1.55 0.9665 1.05 34,035,791
27th Mar 2026 (Fri) 0.5396 0.5396 0.493 0.5083 10,497
26th Mar 2026 (Thu) 0.5554 0.5596 0.5401 0.542 4,614
25th Mar 2026 (Wed) 0.581 0.5998 0.5488 0.553 14,860
24th Mar 2026 (Tue) 0.5875 0.5875 0.5339 0.5623 5,900
23rd Mar 2026 (Mon) 0.574 0.578 0.5505 0.5848 517
20th Mar 2026 (Fri) 0.5964 0.6071 0.5885 0.561 11,608
19th Mar 2026 (Thu) 0.60 0.625 0.5732 0.6204 5,721
18th Mar 2026 (Wed) 0.6219 0.6219 0.582 0.6081 3,576
17th Mar 2026 (Tue) 0.63 0.6436 0.6204 0.627 4,001
16th Mar 2026 (Mon) 0.6001 0.63 0.6001 0.6208 2,703
13th Mar 2026 (Fri) 0.6368 0.638 0.5936 0.596 14,155
12th Mar 2026 (Thu) 0.6199 0.6282 0.60 0.61 4,923
11th Mar 2026 (Wed) 0.64 0.64 0.603 0.624 11,945
10th Mar 2026 (Tue) 0.6355 0.689 0.63 0.6351 18,490
9th Mar 2026 (Mon) 0.5972 0.6358 0.5972 0.621 7,969
6th Mar 2026 (Fri) 0.5702 0.6148 0.57 0.5944 7,132
5th Mar 2026 (Thu) 0.6099 0.618 0.5901 0.58 5,896
4th Mar 2026 (Wed) 0.5875 0.6357 0.5875 0.6097 14,740
3rd Mar 2026 (Tue) 0.5508 0.5863 0.5495 0.57 10,967
2nd Mar 2026 (Mon) 0.5558 0.5894 0.5472 0.5778 4,061
27th Feb 2026 (Fri) 0.5901 0.60 0.5739 0.5796 9,879
26th Feb 2026 (Thu) 0.6104 0.64 0.5827 0.6148 17,915
25th Feb 2026 (Wed) 0.5641 0.5641 0.564 0.564 0
24th Feb 2026 (Tue) 0.5641 0.5641 0.545 0.545 0
23rd Feb 2026 (Mon) 0.5641 0.579 0.4903 0.5066 20,636
20th Feb 2026 (Fri) 0.6407 0.6407 0.5301 0.536 54,346
19th Feb 2026 (Thu) 0.568 0.6834 0.56 0.6417 40,809
18th Feb 2026 (Wed) 0.4899 0.5899 0.4899 0.5387 32,099
17th Feb 2026 (Tue) 0.5185 0.604 0.4852 0.4902 26,618
16th Feb 2026 (Mon) 0.45 0.485 0.45 0.4602 1,803
13th Feb 2026 (Fri) 0.45 0.485 0.45 0.4602 1,803
12th Feb 2026 (Thu) 0.49 0.49 0.4261 0.457 4,660
11th Feb 2026 (Wed) 0.52 0.52 0.47 0.4724 25,913
10th Feb 2026 (Tue) 0.5338 0.5731 0.4906 0.518 23,120
9th Feb 2026 (Mon) 0.551 0.551 0.5155 0.5185 12,498
6th Feb 2026 (Fri) 0.5301 0.59 0.505 0.5709 19,467
FTSE 100 Latest
Value10,436.29
Change71.50