Bragg Gaming Group Inc. (BRAG)
3.98
-0.01 (-0.25%)
At close: Jan 15, 2025, 11:12 AM
BRAG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.53 | 3.99 | 3.45 | 3.99 | 0.58 | 17.01% | 267,446 |
| Jan 13, 2025 | 3.42 | 3.47 | 3.29 | 3.41 | 0.05 | 1.49% | 75,774 |
| Jan 10, 2025 | 3.65 | 3.65 | 3.33 | 3.36 | -0.09 | -2.61% | 51,342 |
| Jan 8, 2025 | 3.55 | 3.55 | 3.42 | 3.45 | -0.12 | -3.36% | 39,100 |
| Jan 7, 2025 | 3.67 | 3.78 | 3.52 | 3.57 | -0.10 | -2.72% | 36,728 |
| Jan 6, 2025 | 3.72 | 3.81 | 3.63 | 3.67 | -0.09 | -2.39% | 70,747 |
| Jan 3, 2025 | 3.64 | 3.78 | 3.57 | 3.76 | 0.12 | 3.30% | 20,749 |
| Jan 2, 2025 | 3.74 | 3.75 | 3.59 | 3.64 | -0.06 | -1.62% | 22,429 |
| Dec 31, 2024 | 3.43 | 3.71 | 3.43 | 3.70 | 0.27 | 7.87% | 118,860 |
| Dec 30, 2024 | 3.45 | 3.50 | 3.37 | 3.43 | -0.05 | -1.44% | 119,608 |
| Dec 27, 2024 | 3.50 | 3.57 | 3.42 | 3.48 | -0.06 | -1.69% | 71,100 |
| Dec 26, 2024 | 3.68 | 3.72 | 3.52 | 3.54 | -0.01 | -0.28% | 25,400 |
| Dec 24, 2024 | 3.52 | 3.63 | 3.45 | 3.55 | 0.05 | 1.43% | 30,900 |
| Dec 23, 2024 | 3.47 | 3.53 | 3.44 | 3.50 | 0.04 | 1.16% | 73,922 |
| Dec 20, 2024 | 3.43 | 3.55 | 3.40 | 3.46 | 0.02 | 0.58% | 42,200 |
| Dec 19, 2024 | 3.58 | 3.58 | 3.44 | 3.44 | -0.09 | -2.55% | 58,845 |
| Dec 18, 2024 | 3.74 | 3.83 | 3.50 | 3.53 | -0.21 | -5.61% | 86,800 |
| Dec 17, 2024 | 3.64 | 3.80 | 3.63 | 3.74 | -0.04 | -1.06% | 86,700 |
| Dec 16, 2024 | 3.54 | 3.89 | 3.48 | 3.78 | 0.18 | 5.00% | 214,300 |
| Dec 13, 2024 | 3.67 | 3.67 | 3.49 | 3.60 | -0.03 | -0.83% | 45,300 |
| Dec 12, 2024 | 3.74 | 3.75 | 3.58 | 3.63 | -0.08 | -2.16% | 65,142 |
| Dec 11, 2024 | 3.75 | 3.75 | 3.56 | 3.71 | -0.04 | -1.07% | 83,800 |
| Dec 10, 2024 | 3.30 | 3.84 | 3.29 | 3.75 | 0.47 | 14.33% | 189,306 |
| Dec 9, 2024 | 3.33 | 3.40 | 3.27 | 3.28 | 0.01 | 0.31% | 73,337 |
| Dec 6, 2024 | 3.18 | 3.28 | 3.09 | 3.27 | 0.13 | 4.14% | 169,714 |
| Dec 5, 2024 | 3.35 | 3.35 | 3.14 | 3.14 | -0.17 | -5.14% | 76,446 |
| Dec 4, 2024 | 3.35 | 3.44 | 3.27 | 3.31 | -0.02 | -0.60% | 24,500 |
| Dec 3, 2024 | 3.24 | 3.39 | 3.18 | 3.33 | 0.13 | 4.06% | 57,937 |
| Dec 2, 2024 | 3.28 | 3.30 | 3.19 | 3.20 | -0.08 | -2.44% | 35,712 |
| Nov 29, 2024 | 3.36 | 3.40 | 3.22 | 3.28 | -0.06 | -1.80% | 49,837 |
| Nov 27, 2024 | 3.27 | 3.60 | 3.27 | 3.34 | 0.03 | 0.91% | 54,700 |
| Nov 26, 2024 | 3.21 | 3.36 | 3.20 | 3.31 | 0.09 | 2.80% | 58,953 |
| Nov 25, 2024 | 3.31 | 3.32 | 3.20 | 3.22 | -0.09 | -2.72% | 47,992 |
| Nov 22, 2024 | 3.35 | 3.35 | 3.26 | 3.31 | 0.07 | 2.16% | 47,500 |
| Nov 21, 2024 | 3.30 | 3.31 | 3.20 | 3.24 | -0.02 | -0.61% | 22,600 |
| Nov 20, 2024 | 3.37 | 3.37 | 3.26 | 3.26 | -0.08 | -2.40% | 32,100 |
| Nov 19, 2024 | 3.40 | 3.41 | 3.23 | 3.34 | 0.07 | 2.14% | 73,437 |
| Nov 18, 2024 | 3.08 | 3.34 | 3.08 | 3.27 | 0.19 | 6.17% | 105,200 |
| Nov 15, 2024 | 3.25 | 3.30 | 2.86 | 3.08 | -0.05 | -1.60% | 241,341 |
| Nov 14, 2024 | 3.99 | 3.99 | 2.95 | 3.13 | -1.25 | -28.54% | 646,000 |
| Nov 13, 2024 | 4.58 | 4.59 | 4.37 | 4.38 | -0.12 | -2.67% | 30,900 |
| Nov 12, 2024 | 4.36 | 4.50 | 4.36 | 4.50 | 0.13 | 2.97% | 27,690 |
| Nov 11, 2024 | 4.41 | 4.45 | 4.37 | 4.37 | -0.08 | -1.80% | 23,700 |
| Nov 8, 2024 | 4.55 | 4.60 | 4.41 | 4.45 | 0.05 | 1.14% | 34,517 |
| Nov 7, 2024 | 4.47 | 4.47 | 4.39 | 4.40 | -0.02 | -0.45% | 33,700 |
| Nov 6, 2024 | 4.43 | 4.47 | 4.39 | 4.42 | -0.05 | -1.12% | 37,546 |
| Nov 5, 2024 | 4.49 | 4.51 | 4.45 | 4.47 | -0.03 | -0.67% | 31,800 |
| Nov 4, 2024 | 4.50 | 4.58 | 4.47 | 4.50 | -0.08 | -1.75% | 73,301 |
| Nov 1, 2024 | 4.60 | 4.65 | 4.54 | 4.58 | 0.03 | 0.66% | 32,485 |
| Oct 31, 2024 | 4.73 | 4.73 | 4.49 | 4.55 | -0.16 | -3.40% | 41,688 |