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. - Warrants (NQ:BFRGW)

0.5210 +0.0751 (+16.84%)
Streaming Delayed Price Updated: 3:21 PM EDT, Oct 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2025 0.4333 0.5400 0.4333 0.5210 11,832 +0.08(+16.84%)
Oct 22, 2025 0.4502 0.4502 0.4459 0.4459 1,186 -0.04(-8.16%)
Oct 21, 2025 0.5100 0.5100 0.4500 0.4855 2,130 -0.02(-4.80%)
Oct 20, 2025 0.5001 0.5100 0.4764 0.5100 1,081 +0.02(+4.08%)
Oct 17, 2025 0.4800 0.4950 0.4300 0.4900 1,209 +0.00(+0.00%)
Oct 16, 2025 0.4607 0.4900 0.4416 0.4900 8,232 +0.04(+10.11%)
Oct 15, 2025 0.4201 0.4695 0.4100 0.4450 6,692 -0.05(-9.39%)
Oct 14, 2025 0.4200 0.5000 0.4100 0.4911 15,773 -0.02(-3.71%)
Oct 13, 2025 0.5000 0.5400 0.4100 0.5100 20,264 +0.01(+2.70%)
Oct 10, 2025 0.5486 0.5486 0.4888 0.4966 9,073 -0.02(-4.50%)
Oct 09, 2025 0.4800 0.5288 0.4800 0.5200 5,215 +0.05(+10.59%)
Oct 08, 2025 0.4946 0.5600 0.4702 0.4702 13,429 -0.03(-5.16%)
Oct 07, 2025 0.5055 0.5055 0.4855 0.4958 3,134 +0.03(+5.80%)
Oct 06, 2025 0.5386 0.5500 0.4686 0.4686 4,344 -0.10(-17.78%)
Oct 03, 2025 0.5495 0.5700 0.5495 0.5699 1,629 +0.03(+6.11%)
Oct 02, 2025 0.4782 0.5371 0.4700 0.5371 2,645 -0.03(-5.77%)
Oct 01, 2025 0.5400 0.5700 0.5300 0.5700 1,790 +0.02(+3.64%)
Sep 30, 2025 0.4900 0.5500 0.4800 0.5500 3,569 -0.01(-1.79%)
Sep 29, 2025 0.4800 0.5600 0.4800 0.5600 921 +0.10(+21.74%)
Sep 26, 2025 0.5100 0.5100 0.4600 0.4600 300 -0.11(-18.99%)
Sep 25, 2025 0.5694 0.5694 0.5555 0.5678 1,760 -0.01(-2.10%)
Sep 24, 2025 0.5500 0.5800 0.5500 0.5800 2,738 -0.00(-0.39%)
Sep 23, 2025 0.5823 0.5900 0.5822 0.5823 1,426 +0.00(+0.41%)
Sep 22, 2025 0.5800 0.5900 0.5785 0.5799 3,452 +0.00(+0.00%)
Sep 19, 2025 0.5700 0.5800 0.5699 0.5799 6,823 +0.03(+5.46%)
Sep 18, 2025 0.5035 0.5800 0.5035 0.5499 752 +0.02(+2.98%)
Sep 17, 2025 0.4899 0.5700 0.4567 0.5340 31,705 +0.07(+14.05%)
Sep 16, 2025 0.4700 0.4900 0.4682 0.4682 4,338 +0.03(+5.93%)
Sep 15, 2025 0.3900 0.4900 0.3900 0.4420 11,523 +0.05(+13.33%)
Sep 12, 2025 0.3850 0.4000 0.3850 0.3900 854 -0.01(-2.50%)
Sep 11, 2025 0.3702 0.4000 0.3702 0.4000 3,267 +0.01(+2.30%)
Sep 10, 2025 0.3667 0.4200 0.3667 0.3910 2,901 -0.03(-7.13%)
Sep 09, 2025 0.3660 0.4210 0.3653 0.4210 2,792 -0.01(-2.23%)
Sep 08, 2025 0.4000 0.4500 0.3487 0.4306 8,114 +0.08(+22.68%)
Sep 05, 2025 0.4001 0.4001 0.3510 0.3510 1,777 -0.06(-14.85%)
Sep 03, 2025 0.4122 0 -0.01(-2.14%)
Sep 02, 2025 0.4194 0.4222 0.4194 0.4212 1,719 -0.03(-6.40%)
Aug 29, 2025 0.4105 0.4527 0.4022 0.4500 8,587 +0.04(+8.83%)
Aug 28, 2025 0.4500 0.4792 0.3870 0.4135 8,893 -0.07(-13.85%)
Aug 27, 2025 0.4800 0.4800 0.4500 0.4800 389 -0.04(-7.50%)
Aug 26, 2025 0.4730 0.5300 0.4120 0.5189 11,568 -0.01(-2.09%)
Aug 25, 2025 0.4701 0.5300 0.4701 0.5300 534 +0.03(+6.00%)
Aug 22, 2025 0.5000 0.5000 0.5000 0.5000 102 -0.03(-5.64%)
Aug 20, 2025 0.5299 79 +0.01(+2.06%)
Aug 19, 2025 0.5200 0.5200 0.5192 0.5192 369 +0.01(+1.80%)
Aug 18, 2025 0.4800 0.5100 0.4423 0.5100 5,916 +0.09(+21.43%)
Aug 15, 2025 0.4700 0.4700 0.4200 0.4200 460 -0.06(-12.50%)
Aug 14, 2025 0.3519 0.4800 0.3519 0.4800 16,464 +0.08(+20.00%)
Aug 13, 2025 0.4497 0.4497 0.4000 0.4000 917 -0.07(-14.35%)
Aug 12, 2025 0.4183 0.4900 0.4000 0.4670 8,260 -0.03(-6.60%)
Aug 11, 2025 0.4400 0.5000 0.4000 0.5000 11,019 +0.01(+2.88%)
Aug 08, 2025 0.5500 0.5700 0.4860 0.4860 6,998 -0.04(-8.27%)
Aug 07, 2025 0.5500 0.5500 0.4600 0.5298 13,970 +0.01(+2.77%)
Aug 04, 2025 0.5155 1 +0.02(+3.10%)
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.