ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.8802 -0.0026 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2026 0.9044 0.9212 0.8600 0.8802 78,266 -0.00(-0.29%)
Dec 31, 2025 0.9255 0.9500 0.8562 0.8828 208,118 -0.04(-4.61%)
Dec 30, 2025 0.8900 1.050 0.8800 0.9255 308,728 +0.03(+2.78%)
Dec 29, 2025 0.9800 0.9900 0.9000 0.9005 115,766 -0.05(-5.41%)
Dec 26, 2025 1.040 1.040 0.9500 0.9520 77,493 -0.06(-5.74%)
Dec 24, 2025 1.070 1.070 1.000 1.010 45,056 -0.01(-0.98%)
Dec 23, 2025 1.070 1.160 0.9900 1.020 69,652 -0.06(-5.56%)
Dec 22, 2025 1.190 1.190 1.070 1.080 76,364 -0.05(-4.42%)
Dec 19, 2025 1.090 1.175 1.045 1.130 149,108 +0.09(+8.65%)
Dec 18, 2025 0.9900 1.100 0.9890 1.040 81,687 +0.06(+5.63%)
Dec 17, 2025 1.070 1.070 0.9800 0.9846 49,329 -0.04(-3.47%)
Dec 16, 2025 1.040 1.060 1.000 1.020 48,115 -0.03(-2.86%)
Dec 15, 2025 1.070 1.090 1.050 1.050 39,227 -0.05(-4.55%)
Dec 12, 2025 1.130 1.170 1.080 1.100 52,530 -0.04(-3.51%)
Dec 11, 2025 1.140 1.210 1.123 1.140 100,871 -0.01(-0.87%)
Dec 10, 2025 1.150 1.180 1.125 1.150 53,054 +0.01(+0.88%)
Dec 09, 2025 1.120 1.180 1.120 1.140 58,234 +0.00(+0.00%)
Dec 08, 2025 1.110 1.150 1.100 1.140 24,259 +0.01(+0.88%)
Dec 05, 2025 1.180 1.200 1.110 1.130 72,816 -0.02(-1.74%)
Dec 04, 2025 1.090 1.170 1.040 1.150 64,299 +0.06(+5.50%)
Dec 03, 2025 1.000 1.090 0.9800 1.090 49,769 +0.11(+11.16%)
Dec 02, 2025 0.9900 1.040 0.9620 0.9806 52,637 +0.02(+2.10%)
Dec 01, 2025 1.000 1.040 0.9601 0.9604 77,171 -0.04(-3.96%)
Nov 28, 2025 1.020 1.020 0.9900 1.000 37,794 +0.01(+0.97%)
Nov 26, 2025 1.040 1.040 0.9904 0.9904 35,274 -0.02(-1.94%)
Nov 25, 2025 0.9200 1.030 0.9000 1.010 125,744 +0.13(+15.36%)
Nov 24, 2025 0.8977 0.9185 0.8608 0.8755 66,297 +0.02(+2.93%)
Nov 21, 2025 0.8800 0.8999 0.8036 0.8506 139,547 -0.02(-2.25%)
Nov 20, 2025 0.9500 0.9933 0.8702 0.8702 86,814 -0.04(-4.90%)
Nov 19, 2025 0.9600 0.9600 0.9042 0.9150 64,725 -0.01(-1.13%)
Nov 18, 2025 0.9170 0.9493 0.9000 0.9255 65,824 +0.01(+0.95%)
Nov 17, 2025 0.9800 1.030 0.9011 0.9168 108,971 -0.08(-8.30%)
Nov 14, 2025 0.9500 1.050 0.9500 0.9998 71,257 -0.00(-0.02%)
Nov 13, 2025 1.090 1.090 0.9900 1.000 74,696 -0.09(-8.26%)
Nov 12, 2025 1.080 1.110 1.060 1.090 76,894 +0.00(+0.00%)
Nov 11, 2025 1.080 1.110 1.080 1.090 33,134 -0.01(-0.91%)
Nov 10, 2025 1.120 1.130 1.060 1.100 123,484 +0.00(+0.00%)
Nov 07, 2025 0.9500 1.170 0.9500 1.100 319,545 +0.14(+14.57%)
Nov 06, 2025 1.040 1.060 0.9500 0.9601 165,307 -0.09(-8.56%)
Nov 05, 2025 1.090 1.140 1.030 1.050 280,678 -0.04(-3.67%)
Nov 04, 2025 1.180 1.180 1.070 1.090 143,776 -0.07(-6.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.