Skip to main content
Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
1.550
-0.060 (-3.73%)
Mar 9, 2026, 1:42 PM EDT - Market open

Bragg Gaming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.601.601.491.54--4.35%30,410
Mar 6, 20261.591.631.561.611.610.63%7,117
Mar 5, 20261.571.621.461.601.601.91%41,685
Mar 4, 20261.601.721.531.571.57-2.48%62,537
Mar 3, 20261.651.661.561.611.61-4.73%15,197
Mar 2, 20261.661.701.551.691.690.60%18,977
Feb 27, 20261.661.711.661.681.682.44%21,792
Feb 26, 20261.671.721.461.641.64-1.20%36,963
Feb 25, 20261.641.721.631.661.661.84%5,446
Feb 24, 20261.691.701.591.631.63-2.98%38,619
Feb 23, 20261.731.811.581.681.68-2.89%32,420
Feb 20, 20261.741.841.731.731.73-1.70%27,678
Feb 19, 20261.842.001.731.761.76-3.30%91,780
Feb 18, 20261.841.931.821.821.82-1.62%14,057
Feb 17, 20261.891.991.821.851.85-3.65%45,367
Feb 13, 20261.852.041.841.921.923.78%28,790
Feb 12, 20261.871.931.831.851.85-4.64%19,495
Feb 11, 20261.991.991.881.941.94-2.51%8,115
Feb 10, 20261.872.111.861.991.995.57%12,132
Feb 9, 20261.851.921.851.891.89-0.79%6,260
Feb 6, 20261.882.011.811.901.900.53%22,365
Feb 5, 20262.002.031.891.891.89-8.25%30,683
Feb 4, 20262.142.162.002.062.060.49%21,829
Feb 3, 20262.102.162.012.052.05-5.53%38,707
Feb 2, 20262.172.202.042.172.170.46%23,196
Jan 30, 20262.152.232.122.162.16-2.70%50,941
Jan 29, 20262.202.292.112.222.220.91%16,718
Jan 28, 20262.162.332.162.202.20-1.35%2,622
Jan 27, 20262.182.262.172.232.231.59%41,916
Jan 26, 20262.222.242.192.202.20-2.01%14,020
Jan 23, 20262.272.292.242.242.24-1.32%30,753
Jan 22, 20262.272.342.272.272.27-15,009
Jan 21, 20262.282.292.262.272.270.89%11,939
Jan 20, 20262.272.342.152.252.25-1.75%25,766
Jan 16, 20262.402.432.292.292.29-2.55%12,576
Jan 15, 20262.452.512.332.352.35-4.08%42,518
Jan 14, 20262.522.622.442.452.45-4.15%182,419
Jan 13, 20262.572.632.492.562.560.63%82,778
Jan 12, 20262.622.742.532.542.54-1.74%33,614
Jan 9, 20262.222.692.222.592.5915.92%136,183
Jan 8, 20262.172.302.172.232.232.53%69,896
Jan 7, 20262.112.182.102.182.182.59%11,892
Jan 6, 20262.162.162.092.122.12-1.40%13,041
Jan 5, 20262.132.172.102.152.151.90%52,995
Jan 2, 20262.122.202.102.112.110.48%13,934
Dec 31, 20252.062.112.052.102.102.44%34,718
Dec 30, 20251.992.091.992.052.053.02%99,091
Dec 29, 20252.092.101.971.991.992.05%73,452
Dec 26, 20252.152.151.951.951.95-8.45%167,417
Dec 24, 20252.142.212.102.132.13-83,523
Dec 23, 20252.162.162.112.132.13-1.39%27,052
Dec 22, 20252.172.252.102.162.16-0.92%73,300
Dec 19, 20252.152.262.152.182.18-1.36%17,132
Dec 18, 20252.242.282.202.212.21-0.90%9,201
Dec 17, 20252.292.292.232.232.23-2.62%23,836
Dec 16, 20252.222.292.222.292.293.15%19,045
Dec 15, 20252.282.282.212.222.22-1.55%9,497
Dec 12, 20252.192.262.192.262.262.97%20,985
Dec 11, 20252.192.222.172.192.191.39%8,481
Dec 10, 20252.142.222.142.162.16-0.92%21,968
Dec 9, 20252.182.232.172.182.18-0.46%8,959
Dec 8, 20252.202.232.192.192.19-2.67%9,419
Dec 5, 20252.202.262.192.252.253.21%31,386
Dec 4, 20252.182.192.152.182.18-8,045
Dec 3, 20252.172.202.132.182.18-0.91%8,070
Dec 2, 20252.242.252.202.202.20-11,717
Dec 1, 20252.232.242.202.202.20-2.65%7,722
Nov 28, 20252.152.262.152.262.265.12%33,771
Nov 26, 20252.152.182.112.152.15-1.38%70,921
Nov 25, 20252.102.182.102.182.183.81%21,251
Nov 24, 20252.152.192.072.102.10-2.33%39,095
Nov 21, 20252.132.202.082.152.150.47%11,655
Nov 20, 20252.152.212.042.142.141.90%8,038
Nov 19, 20252.152.162.052.102.10-2.33%20,169
Nov 18, 20252.152.162.062.152.15-66,150
Nov 17, 20252.202.202.092.152.15-51,000
Nov 14, 20252.442.552.102.152.15-11.89%77,363
Nov 13, 20252.202.552.182.442.4417.87%358,108
Nov 12, 20252.082.222.072.072.07-1.43%126,738
Nov 11, 20252.112.122.022.102.10-0.94%22,412
Nov 10, 20252.082.152.052.122.122.42%37,351
Nov 7, 20252.062.072.012.072.07-0.48%17,649
Nov 6, 20252.092.101.962.082.08-0.48%140,799
Nov 5, 20252.152.182.052.092.09-3.69%150,103
Nov 4, 20252.242.342.072.172.17-3.13%132,947
Nov 3, 20252.352.392.232.242.24-5.88%61,423
Oct 31, 20252.542.552.222.382.38-4.42%121,548
Oct 30, 20252.462.642.462.492.491.63%62,074
Oct 29, 20252.582.582.452.452.45-5.41%95,619
Oct 28, 20252.802.802.592.592.59-17,838
Oct 27, 20252.582.622.542.592.590.39%50,556
Oct 24, 20252.662.752.582.582.58-2.27%92,847
Oct 23, 20252.652.752.632.642.640.38%47,533
Oct 22, 20252.682.702.632.632.63-1.87%36,328
Oct 21, 20252.672.722.652.682.681.13%28,888
Oct 20, 20252.772.782.632.652.65-2.93%65,989
Oct 17, 20252.832.852.732.732.73-3.87%36,214
Oct 16, 20252.902.932.832.842.84-0.56%38,374
Oct 15, 20252.922.932.832.862.86-1.86%25,674
Oct 14, 20252.892.932.862.912.91-0.68%18,123