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
20th May 2026 (Wed) 0.632 0.681 0.632 0.6572 16,161
19th May 2026 (Tue) 0.5806 0.6355 0.5806 0.62 27,695
18th May 2026 (Mon) 0.5852 0.60 0.574 0.5875 8,418
15th May 2026 (Fri) 0.6115 0.6149 0.58 0.5913 17,252
14th May 2026 (Thu) 0.6234 0.6348 0.613 0.6159 2,632
13th May 2026 (Wed) 0.615 0.6344 0.6009 0.63 13,243
12th May 2026 (Tue) 0.65 0.65 0.6112 0.6206 18,499
11th May 2026 (Mon) 0.6631 0.68 0.63 0.6572 67,382
8th May 2026 (Fri) 0.6631 0.6788 0.65 0.66 7,617
7th May 2026 (Thu) 0.70 0.70 0.6411 0.6497 36,174
6th May 2026 (Wed) 0.72 0.7202 0.691 0.7052 12,758
5th May 2026 (Tue) 0.719 0.7398 0.7101 0.722 28,638
4th May 2026 (Mon) 0.6936 0.7302 0.691 0.691 12,344
1st May 2026 (Fri) 0.68 0.6998 0.6762 0.6984 11,579
30th Apr 2026 (Thu) 0.695 0.7286 0.6895 0.701 38,774
29th Apr 2026 (Wed) 0.6976 0.705 0.6685 0.69 19,699
28th Apr 2026 (Tue) 0.7684 0.7764 0.713 0.7134 22,997
27th Apr 2026 (Mon) 0.78 0.8008 0.7701 0.7745 21,102
24th Apr 2026 (Fri) 0.80 0.81 0.7305 0.8098 125,734
23rd Apr 2026 (Thu) 0.85 0.86 0.8113 0.8424 23,980
22nd Apr 2026 (Wed) 0.93 0.93 0.848 0.8741 85,343
21st Apr 2026 (Tue) 0.9797 0.9797 0.9102 0.9349 32,663
20th Apr 2026 (Mon) 0.99 1.005 0.974 0.9922 20,842
17th Apr 2026 (Fri) 1.05 1.05 0.999 0.9943 21,363
16th Apr 2026 (Thu) 0.9401 1.10 0.9243 1.08 204,234
15th Apr 2026 (Wed) 0.992 0.992 0.9054 0.9376 120,191
14th Apr 2026 (Tue) 1.01 1.03 0.9654 1.01 149,404
13th Apr 2026 (Mon) 1.175 1.175 0.96 1.05 824,533
10th Apr 2026 (Fri) 1.03 1.03 0.8822 0.8857 149,024
9th Apr 2026 (Thu) 1.04 1.15 1.035 1.04 77,156
8th Apr 2026 (Wed) 1.13 1.16 1.015 1.07 121,938
7th Apr 2026 (Tue) 1.005 1.26 0.90 1.15 460,789
6th Apr 2026 (Mon) 1.12 1.175 1.02 1.07 386,299
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
FTSE 100 Latest
Value10,443.47
Change11.13