Skip to main content
Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
1.950
+0.030 (1.56%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Bragg Gaming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.891.981.831.951.951.56%26,356
Apr 27, 20261.962.001.921.921.92-1.54%15,697
Apr 24, 20262.002.071.951.951.95-0.76%14,875
Apr 23, 20262.002.001.971.971.97-3.20%2,311
Apr 22, 20262.052.131.992.032.03-0.59%19,189
Apr 21, 20261.992.041.992.042.040.59%2,102
Apr 20, 20262.152.181.982.032.03-2.40%32,890
Apr 17, 20261.912.091.912.082.089.47%21,172
Apr 16, 20261.841.901.781.901.901.60%4,748
Apr 15, 20261.901.901.781.871.871.08%5,810
Apr 14, 20261.881.891.841.851.85-1.60%7,653
Apr 13, 20261.771.901.751.881.885.03%10,734
Apr 10, 20261.811.831.711.791.79-11,084
Apr 9, 20261.761.821.761.791.792.87%749
Apr 8, 20261.801.981.741.741.74-11,922
Apr 7, 20261.801.811.701.741.74-4.92%6,834
Apr 6, 20261.871.901.831.831.83-0.54%2,988
Apr 2, 20261.841.881.821.841.84-1.08%12,025
Apr 1, 20261.761.901.741.861.868.14%37,424
Mar 31, 20261.851.851.691.721.722.99%11,274
Mar 30, 20261.841.911.631.671.67-9.24%35,158
Mar 27, 20261.971.971.781.841.84-7.07%30,753
Mar 26, 20262.042.051.981.981.98-2.46%3,618
Mar 25, 20262.052.151.962.032.03-0.49%12,661
Mar 24, 20261.962.141.962.042.042.51%15,842
Mar 23, 20262.152.151.941.991.99-5.24%58,542
Mar 20, 20261.992.181.982.102.105.00%100,987
Mar 19, 20261.702.031.622.002.0017.65%230,379
Mar 18, 20261.571.831.561.701.708.97%89,615
Mar 17, 20261.561.601.481.561.562.63%26,797
Mar 16, 20261.531.571.521.521.521.33%16,736
Mar 13, 20261.511.601.501.501.50-1.32%17,383
Mar 12, 20261.611.611.521.521.52-0.65%25,940
Mar 11, 20261.561.641.521.531.530.66%33,954
Mar 10, 20261.561.561.521.521.52-0.65%2,881
Mar 9, 20261.601.601.491.531.53-4.97%37,279
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