Skip to main content
Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
2.250
+0.070 (3.21%)
At close: Dec 5, 2025, 4:00 PM EST
2.230
-0.020 (-0.89%)
After-hours: Dec 5, 2025, 4:10 PM EST

Bragg Gaming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252.982.982.782.932.931.03%96,754
Oct 10, 20252.902.982.812.902.90-0.68%24,886
Oct 9, 20252.942.942.852.922.92-0.34%21,001
Oct 8, 20252.872.942.802.932.932.81%24,775
Oct 7, 20252.912.952.832.852.85-1.38%15,513
Oct 6, 20252.922.952.832.892.89-0.45%48,187
Oct 3, 20252.843.032.842.902.902.58%44,082
Oct 2, 20252.952.952.832.832.83-4.07%18,587
Oct 1, 20253.013.012.922.952.95-2.96%26,758
Sep 30, 20253.203.202.983.043.04-3.49%42,782
Sep 29, 20252.973.202.943.153.157.88%127,364
Sep 26, 20252.762.972.732.922.925.61%179,054
Sep 25, 20252.672.802.652.772.773.17%105,039
Sep 24, 20252.712.732.632.682.68-1.11%85,890
Sep 23, 20252.762.792.682.712.71-2.17%27,434
Sep 22, 20252.702.882.692.772.77-0.36%54,064
Sep 19, 20252.802.802.762.782.78-0.36%25,028
Sep 18, 20252.912.912.702.792.79-2.11%74,685
Sep 17, 20252.882.962.812.852.850.71%38,832
Sep 16, 20252.952.972.822.832.83-3.74%51,353
Sep 15, 20252.802.992.802.942.945.00%102,172
Sep 12, 20252.672.802.662.802.804.87%150,638
Sep 11, 20252.632.702.602.672.672.69%25,809
Sep 10, 20252.672.712.602.602.60-0.76%56,958
Sep 9, 20252.702.722.612.622.62-2.78%39,576
Sep 8, 20252.662.712.642.702.701.13%40,686
Sep 5, 20252.682.682.612.672.671.14%35,638
Sep 4, 20252.612.652.602.642.641.35%57,768
Sep 3, 20252.712.712.592.602.60-2.99%51,978
Sep 2, 20252.682.742.652.682.68-0.74%38,797
Aug 29, 20252.712.722.662.702.70-29,117
Aug 28, 20252.742.752.682.702.70-1.82%24,840
Aug 27, 20252.722.762.672.752.751.10%63,594
Aug 26, 20252.732.752.702.722.72-1.09%27,889
Aug 25, 20252.752.792.732.752.75-0.36%40,267
Aug 22, 20252.752.802.702.762.761.10%51,458
Aug 21, 20252.792.792.712.732.73-2.15%112,710
Aug 20, 20252.832.852.762.792.79-1.76%77,197
Aug 19, 20252.902.962.802.842.84-2.41%239,352
Aug 18, 20252.952.992.772.912.91-0.68%384,356
Aug 15, 20253.063.122.902.932.93-3.93%243,882
Aug 14, 20253.153.303.053.053.05-20.37%488,188
Aug 13, 20254.084.103.773.833.83-4.49%145,194
Aug 12, 20254.134.133.954.014.01-2.20%91,199
Aug 11, 20254.144.204.074.104.10-24,807
Aug 8, 20254.084.124.014.104.100.74%18,436
Aug 7, 20254.184.224.044.074.07-1.45%39,019
Aug 6, 20254.144.204.054.134.130.24%29,929
Aug 5, 20254.114.144.044.124.121.23%26,215
Aug 4, 20254.204.214.024.074.071.24%55,435
Aug 1, 20253.974.113.954.024.021.01%33,886
Jul 31, 20254.204.203.953.983.98-1.73%69,348
Jul 30, 20254.214.224.034.054.05-4.26%39,309
Jul 29, 20254.314.314.184.234.23-0.47%72,722
Jul 28, 20254.324.374.254.254.25-2.07%22,339
Jul 25, 20254.284.404.274.344.343.09%52,421
Jul 24, 20254.424.434.204.214.21-6.03%398,230
Jul 23, 20254.704.704.304.484.48-4.27%120,303
Jul 22, 20254.584.754.584.684.681.74%14,098
Jul 21, 20254.514.724.514.604.60-1.08%19,494
Jul 18, 20254.534.704.534.654.651.75%13,911
Jul 17, 20254.644.644.554.574.57-1.30%7,605