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)

0.5640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2026 0.5600 0.5769 0.5291 0.5640 150,335 +0.02(+3.49%)
Feb 24, 2026 0.5500 0.5649 0.5201 0.5450 123,726 +0.04(+7.58%)
Feb 23, 2026 0.5800 0.5835 0.4901 0.5066 363,166 -0.03(-5.49%)
Feb 20, 2026 0.6400 0.6700 0.5282 0.5360 616,290 -0.11(-16.47%)
Feb 19, 2026 0.5700 0.6834 0.5500 0.6417 855,441 +0.10(+19.12%)
Feb 18, 2026 0.4902 0.5900 0.4795 0.5387 541,970 +0.05(+9.89%)
Feb 17, 2026 0.5000 0.6050 0.4800 0.4902 700,266 +0.03(+6.52%)
Feb 13, 2026 0.4524 0.4900 0.4500 0.4602 75,740 +0.00(+0.70%)
Feb 12, 2026 0.4890 0.5000 0.4251 0.4570 224,539 -0.02(-3.26%)
Feb 11, 2026 0.5351 0.5389 0.4700 0.4724 295,873 -0.05(-8.80%)
Feb 10, 2026 0.5200 0.5731 0.4906 0.5180 153,798 -0.00(-0.10%)
Feb 09, 2026 0.5800 0.5800 0.5024 0.5185 354,658 -0.05(-9.18%)
Feb 06, 2026 0.4900 0.5900 0.4900 0.5709 215,864 +0.07(+14.20%)
Feb 05, 2026 0.5200 0.5698 0.4999 0.4999 439,440 -0.05(-9.91%)
Feb 04, 2026 0.5710 0.5954 0.5182 0.5549 386,665 -0.01(-2.13%)
Feb 03, 2026 0.5950 0.6031 0.5501 0.5670 302,028 -0.02(-3.08%)
Feb 02, 2026 0.6300 0.6500 0.5800 0.5850 188,539 -0.03(-4.10%)
Jan 30, 2026 0.6400 0.6683 0.6000 0.6100 233,992 -0.03(-3.94%)
Jan 29, 2026 0.6937 0.6940 0.6089 0.6350 257,067 -0.05(-7.04%)
Jan 28, 2026 0.7050 0.7300 0.6820 0.6831 128,863 -0.02(-3.11%)
Jan 27, 2026 0.7700 0.7790 0.6920 0.7050 414,281 -0.04(-4.73%)
Jan 26, 2026 0.7590 0.7900 0.7232 0.7400 267,824 +0.02(+2.44%)
Jan 23, 2026 0.8183 0.8183 0.7030 0.7224 428,121 -0.10(-11.79%)
Jan 22, 2026 0.7189 0.8200 0.7100 0.8190 427,263 +0.11(+16.02%)
Jan 21, 2026 0.6800 0.7200 0.6600 0.7059 275,782 +0.02(+3.44%)
Jan 20, 2026 0.7238 0.7238 0.6500 0.6824 174,766 -0.04(-5.72%)
Jan 16, 2026 0.7700 0.7740 0.7000 0.7238 187,598 -0.04(-4.64%)
Jan 15, 2026 0.6900 0.7699 0.6588 0.7590 463,842 +0.08(+11.09%)
Jan 14, 2026 0.6800 0.6880 0.6501 0.6832 283,352 +0.01(+1.82%)
Jan 13, 2026 0.7150 0.7275 0.6451 0.6710 832,929 -0.05(-7.21%)
Jan 12, 2026 0.7943 0.8000 0.6973 0.7231 706,187 -0.08(-10.20%)
Jan 09, 2026 0.8160 0.8400 0.7801 0.8052 389,190 -0.03(-3.08%)
Jan 08, 2026 0.8338 0.8693 0.8000 0.8308 702,345 -0.04(-4.51%)
Jan 07, 2026 0.8260 0.8825 0.8001 0.8700 965,645 +0.03(+3.07%)
Jan 06, 2026 0.9000 0.9000 0.8053 0.8441 23,796,648 -0.03(-3.20%)
Jan 05, 2026 0.8978 0.9117 0.8600 0.8720 133,313 -0.01(-0.93%)
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%)
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.