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
28th Sep 2026 (Mon) 0.652 0.652 0.5889 0.6565 32,722
25th Sep 2026 (Fri) 0.7686 0.8501 0.6522 0.6656 136,673
24th Sep 2026 (Thu) 0.8172 0.84 0.671 0.7647 457,761
23rd Sep 2026 (Wed) 0.7802 1.05 0.7051 0.95 9,560,105
22nd Sep 2026 (Tue) 0.5169 0.8174 0.4403 0.60 3,841,250
21st Sep 2026 (Mon) 0.4853 0.489 0.4853 0.493 3,761
18th Sep 2026 (Fri) 0.4634 0.4637 0.45 0.4638 3,895
17th Sep 2026 (Thu) 0.445 0.47 0.44 0.468 7,184
16th Sep 2026 (Wed) 0.44 0.44 0.4302 0.4285 786
15th Sep 2026 (Tue) 0.47 0.47 0.4415 0.4483 6,014
14th Sep 2026 (Mon) 0.48 0.4801 0.4706 0.4712 5,674
11th Sep 2026 (Fri) 0.48 0.48 0.461 0.4759 5,483
10th Sep 2026 (Thu) 0.4903 0.5096 0.487 0.4855 1,967
9th Sep 2026 (Wed) 0.4931 0.4931 0.48 0.492 20,880
8th Sep 2026 (Tue) 0.49 0.4963 0.486 0.482 2,983
7th Sep 2026 (Mon) 0.507 0.5099 0.4911 0.5032 1,120
4th Sep 2026 (Fri) 0.507 0.5099 0.4911 0.5032 1,120
3rd Sep 2026 (Thu) 0.519 0.5201 0.4901 0.49 14,129
2nd Sep 2026 (Wed) 0.4877 0.4971 0.481 0.491 5,491
1st Sep 2026 (Tue) 0.53 0.53 0.4831 0.4862 29,068
31st Aug 2026 (Mon) 0.555 0.555 0.52 0.5351 5,919
28th Aug 2026 (Fri) 0.5702 0.5702 0.5401 0.5401 5,927
27th Aug 2026 (Thu) 0.575 0.575 0.5652 0.5653 505
26th Aug 2026 (Wed) 0.5802 0.5802 0.5628 0.5712 821
25th Aug 2026 (Tue) 0.5828 0.5853 0.58 0.5801 3,709
24th Aug 2026 (Mon) 0.5704 0.575 0.5601 0.5622 1,717
21st Aug 2026 (Fri) 0.5703 0.5945 0.564 0.5828 2,001
20th Aug 2026 (Thu) 0.579 0.579 0.5581 0.55 1,254
19th Aug 2026 (Wed) 0.545 0.58 0.545 0.57 8,342
18th Aug 2026 (Tue) 0.5798 0.5798 0.5315 0.532 7,111
17th Aug 2026 (Mon) 0.58 0.58 0.5601 0.5555 6,079
14th Aug 2026 (Fri) 0.591 0.591 0.5611 0.5682 7,877
13th Aug 2026 (Thu) 0.5808 0.5825 0.57 0.591 2,136
12th Aug 2026 (Wed) 0.5918 0.60 0.581 0.58 2,071
11th Aug 2026 (Tue) 0.61 0.61 0.6045 0.585 3,202
10th Aug 2026 (Mon) 0.60 0.62 0.5855 0.58 4,176
7th Aug 2026 (Fri) 0.61 0.6102 0.591 0.59 3,231
6th Aug 2026 (Thu) 0.6189 0.6189 0.591 0.591 4,365
5th Aug 2026 (Wed) 0.591 0.635 0.5903 0.621 24,555
4th Aug 2026 (Tue) 0.59 0.64 0.5601 0.6175 36,166
3rd Aug 2026 (Mon) 0.58 0.61 0.58 0.575 13,945
31st Jul 2026 (Fri) 0.57 0.57 0.5377 0.555 12,376
30th Jul 2026 (Thu) 0.5651 0.5936 0.553 0.575 11,025
29th Jul 2026 (Wed) 0.581 0.584 0.55 0.5505 9,330
FTSE 100 Latest
Value10,684.88
Change-10.37