Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bullfrog AI Holdings, Inc. - Common Stock (NQ: BFRG )

2.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 2.880 2.940 2.850 2.890 33,246 +0.04(+1.40%)
May 17, 2024 2.860 2.970 2.820 2.850 46,336 -0.05(-1.72%)
May 16, 2024 3.010 3.010 2.880 2.900 236,865 -0.15(-4.92%)
May 15, 2024 3.020 3.050 2.850 3.050 93,436 +0.11(+3.74%)
May 14, 2024 2.950 3.030 2.880 2.940 64,277 -0.05(-1.57%)
May 13, 2024 2.890 3.083 2.800 2.987 93,851 +0.10(+3.36%)
May 10, 2024 3.140 3.140 2.850 2.890 78,056 -0.09(-3.02%)
May 09, 2024 2.930 3.150 2.899 2.980 82,663 +0.04(+1.36%)
May 08, 2024 2.850 2.980 2.800 2.940 57,942 +0.07(+2.44%)
May 07, 2024 3.050 3.050 2.860 2.870 49,281 -0.15(-4.97%)
May 06, 2024 3.140 3.240 3.000 3.020 59,501 -0.10(-3.21%)
May 03, 2024 3.080 3.170 3.040 3.120 24,961 +0.01(+0.32%)
May 02, 2024 3.170 3.170 3.050 3.110 19,914 -0.03(-0.96%)
May 01, 2024 3.200 3.200 3.030 3.140 26,187 +0.00(+0.00%)
Apr 30, 2024 3.100 3.177 3.010 3.140 34,075 +0.03(+0.96%)
Apr 29, 2024 3.110 3.110 2.920 3.110 84,939 +0.20(+6.87%)
Apr 26, 2024 2.900 2.960 2.810 2.910 28,876 +0.05(+1.75%)
Apr 25, 2024 2.800 2.890 2.670 2.860 44,460 -0.01(-0.35%)
Apr 24, 2024 2.880 2.920 2.780 2.870 26,748 -0.04(-1.37%)
Apr 23, 2024 2.820 2.950 2.805 2.910 47,922 +0.14(+5.05%)
Apr 22, 2024 2.770 2.840 2.710 2.770 40,780 +0.07(+2.59%)
Apr 19, 2024 3.010 3.012 2.690 2.700 127,925 -0.32(-10.60%)
Apr 18, 2024 2.897 3.030 2.850 3.020 76,174 +0.10(+3.42%)
Apr 17, 2024 2.980 3.000 2.900 2.920 40,710 +0.00(+0.00%)
Apr 16, 2024 3.040 3.075 2.880 2.920 64,483 -0.13(-4.26%)
Apr 15, 2024 3.150 3.190 3.010 3.050 77,239 -0.02(-0.65%)
Apr 12, 2024 3.170 3.170 3.020 3.070 69,599 -0.10(-3.15%)
Apr 11, 2024 3.200 3.200 3.010 3.170 36,312 -0.03(-0.94%)
Apr 10, 2024 3.250 3.263 3.145 3.200 37,894 -0.09(-2.74%)
Apr 09, 2024 3.260 3.388 3.240 3.290 42,424 +0.02(+0.61%)
Apr 08, 2024 3.340 3.390 3.240 3.270 37,347 -0.02(-0.61%)
Apr 05, 2024 3.260 3.336 3.220 3.290 47,204 -0.03(-0.90%)
Apr 04, 2024 3.150 3.425 3.070 3.320 141,036 +0.12(+3.75%)
Apr 03, 2024 3.050 3.210 2.950 3.200 83,118 +0.23(+7.74%)
Apr 02, 2024 2.990 3.010 2.850 2.970 97,739 -0.05(-1.66%)
Apr 01, 2024 3.220 3.235 2.810 3.020 391,316 -0.19(-5.92%)
Mar 28, 2024 3.440 3.440 3.200 3.210 116,598 -0.25(-7.23%)
Mar 27, 2024 3.540 3.570 3.330 3.460 130,928 -0.03(-0.86%)
Mar 26, 2024 3.330 3.540 3.253 3.490 129,855 +0.18(+5.44%)
Mar 25, 2024 3.500 3.550 3.220 3.310 258,025 -0.22(-6.23%)
Mar 22, 2024 3.790 3.790 3.520 3.530 213,474 -0.29(-7.59%)
Mar 21, 2024 3.770 3.880 3.690 3.820 83,976 +0.10(+2.69%)
Mar 20, 2024 3.710 3.766 3.560 3.720 86,093 +0.04(+1.09%)
Mar 19, 2024 3.730 3.745 3.607 3.680 51,494 -0.06(-1.60%)
Mar 18, 2024 3.750 3.860 3.640 3.740 121,597 +0.03(+0.81%)
Mar 15, 2024 3.630 3.860 3.560 3.710 408,172 +0.08(+2.20%)
Mar 14, 2024 3.660 3.820 3.500 3.630 302,531 +0.05(+1.40%)
Mar 13, 2024 3.900 3.960 3.510 3.580 480,911 -0.32(-8.21%)
Mar 12, 2024 4.090 4.090 3.770 3.900 261,069 -0.19(-4.65%)
Mar 11, 2024 3.890 4.160 3.890 4.090 147,398 +0.21(+5.41%)
Mar 08, 2024 4.200 4.550 3.780 3.880 558,411 -0.36(-8.49%)
Mar 07, 2024 4.350 4.350 4.040 4.240 228,741 -0.02(-0.47%)
Mar 06, 2024 4.370 4.410 4.170 4.260 230,802 +0.01(+0.24%)
Mar 05, 2024 4.510 4.510 4.170 4.250 359,006 -0.35(-7.61%)
Mar 04, 2024 4.460 4.760 4.360 4.600 300,654 +0.16(+3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.