Skip to main content
Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
1.750
+0.070 (4.17%)
At close: Jun 26, 2026, 4:00 PM EDT
1.740
-0.010 (-0.57%)
After-hours: Jun 26, 2026, 7:48 PM EDT

Bragg Gaming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.641.781.641.751.754.17%34,227
Jun 25, 20261.591.731.591.681.68-1.18%270,113
Jun 24, 20261.701.711.671.701.701.19%40,762
Jun 23, 20261.681.711.611.681.68-1.18%61,049
Jun 22, 20261.771.791.651.701.70-1.73%80,186
Jun 18, 20261.751.801.731.731.731.45%19,817
Jun 17, 20261.691.751.661.711.712.11%37,335
Jun 16, 20261.601.681.601.671.671.83%8,564
Jun 15, 20261.641.701.631.641.640.61%4,362
Jun 12, 20261.701.701.621.631.63-2.98%13,166
Jun 11, 20261.641.681.621.681.681.82%10,231
Jun 10, 20261.641.671.641.651.65-2.37%1,766
Jun 9, 20261.681.711.601.691.69-0.59%16,591
Jun 8, 20261.651.741.631.701.704.94%27,571
Jun 5, 20261.721.721.571.621.62-5.81%51,336
Jun 4, 20261.731.741.671.721.72-2.27%38,836
Jun 3, 20261.681.771.651.761.760.57%17,309
Jun 2, 20261.701.781.701.751.751.16%13,922
Jun 1, 20261.711.761.661.731.73-12,042
May 29, 20261.711.851.711.731.732.37%14,744
May 28, 20261.701.761.651.691.69-5,722
May 27, 20261.761.781.691.691.69-5.59%10,871
May 26, 20261.681.791.651.791.798.48%7,610
May 22, 20261.611.661.601.651.65-0.60%34,767
May 21, 20261.651.771.641.661.66-5.68%33,085
May 20, 20261.481.841.421.761.767.32%463,793
May 19, 20261.671.701.621.641.64-4.65%43,180
May 18, 20261.782.021.671.721.724.88%139,813
May 15, 20261.771.881.531.641.64-9.39%219,742
May 14, 20262.142.141.721.811.81-14.62%195,730
May 13, 20262.072.242.062.122.122.42%21,747
May 12, 20262.132.162.052.072.07-5.91%11,142
May 11, 20262.182.302.132.202.202.33%7,855
May 8, 20262.252.272.132.152.15-3.15%15,520
May 7, 20262.122.292.112.222.225.71%38,930
May 6, 20262.102.151.992.102.102.69%37,645
May 5, 20262.112.111.952.052.05-3.08%11,122
May 4, 20262.102.172.052.112.114.46%22,911
May 1, 20261.992.071.992.022.02-0.98%20,961
Apr 30, 20262.002.192.002.042.042.51%19,056
Apr 29, 20261.952.031.951.991.992.05%5,400
Apr 28, 20261.891.981.831.951.951.56%26,356
Apr 27, 20261.962.001.921.921.92-1.54%15,707
Apr 24, 20262.002.071.951.951.95-0.76%14,980
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%2,130
Apr 20, 20262.152.181.982.032.03-2.40%32,890
Apr 17, 20261.912.091.912.082.089.47%21,251
Apr 16, 20261.841.901.781.901.901.60%4,748
Apr 15, 20261.901.901.781.871.871.08%5,857
Apr 14, 20261.881.891.841.851.85-1.60%7,680
Apr 13, 20261.771.901.751.881.885.03%10,734
Apr 10, 20261.811.831.711.791.79-11,086
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%6,836
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%37,425
Mar 31, 20261.851.851.691.721.722.99%11,274
Mar 30, 20261.841.911.631.671.67-9.24%35,187
Mar 27, 20261.971.971.781.841.84-7.07%30,753
Mar 26, 20262.042.051.981.981.98-2.46%3,668
Mar 25, 20262.052.151.962.032.03-0.49%12,665
Mar 24, 20261.962.141.962.042.042.51%15,842
Mar 23, 20262.152.151.941.991.99-5.24%58,587
Mar 20, 20261.992.181.982.102.105.00%101,000
Mar 19, 20261.702.031.622.002.0017.65%230,943
Mar 18, 20261.571.831.561.701.708.97%89,715
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%25,966
Mar 11, 20261.561.641.521.531.530.66%33,995
Mar 10, 20261.561.561.521.521.52-0.65%2,904
Mar 9, 20261.601.601.491.531.53-4.97%37,379
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%38,653
Feb 23, 20261.731.811.581.681.68-2.89%32,471
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%45,390
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%12,138
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%21,929
Feb 3, 20262.102.162.012.052.05-5.53%38,707