Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG
· Real-Time Price · USD
2.98
-0.07 (-2.30%)
At close: Aug 15, 2025, 12:09 PM
BRAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.15 | 3.30 | 3.05 | 3.05 | 3.05 | -20.37% | 485,456 |
| Aug 13, 2025 | 4.08 | 4.10 | 3.77 | 3.83 | 3.83 | -4.49% | 145,200 |
| Aug 12, 2025 | 4.13 | 4.13 | 3.95 | 4.01 | 4.01 | -2.20% | 91,226 |
| Aug 11, 2025 | 4.14 | 4.20 | 4.07 | 4.10 | 4.10 | 0.00% | 25,015 |
| Aug 8, 2025 | 4.08 | 4.12 | 4.01 | 4.10 | 4.10 | 0.74% | 18,436 |
| Aug 7, 2025 | 4.18 | 4.22 | 4.04 | 4.07 | 4.07 | -1.45% | 39,019 |
| Aug 6, 2025 | 4.14 | 4.20 | 4.05 | 4.13 | 4.13 | 0.24% | 29,929 |
| Aug 5, 2025 | 4.11 | 4.14 | 4.04 | 4.12 | 4.12 | 1.23% | 26,215 |
| Aug 4, 2025 | 4.20 | 4.21 | 4.02 | 4.07 | 4.07 | 1.24% | 55,435 |
| Aug 1, 2025 | 3.97 | 4.11 | 3.95 | 4.02 | 4.02 | 1.01% | 33,900 |
| Jul 31, 2025 | 4.20 | 4.20 | 3.95 | 3.98 | 3.98 | -1.73% | 69,348 |
| Jul 30, 2025 | 4.21 | 4.22 | 4.03 | 4.05 | 4.05 | -4.26% | 39,309 |
| Jul 29, 2025 | 4.31 | 4.31 | 4.18 | 4.23 | 4.23 | -0.47% | 72,722 |
| Jul 28, 2025 | 4.32 | 4.37 | 4.25 | 4.25 | 4.25 | -2.07% | 22,339 |
| Jul 25, 2025 | 4.28 | 4.40 | 4.27 | 4.34 | 4.34 | 3.09% | 52,421 |
| Jul 24, 2025 | 4.42 | 4.43 | 4.20 | 4.21 | 4.21 | -6.03% | 398,230 |
| Jul 23, 2025 | 4.70 | 4.70 | 4.30 | 4.48 | 4.48 | -4.27% | 120,303 |
| Jul 22, 2025 | 4.58 | 4.75 | 4.58 | 4.68 | 4.68 | 1.74% | 14,100 |
| Jul 21, 2025 | 4.51 | 4.72 | 4.51 | 4.60 | 4.60 | -1.08% | 19,500 |
| Jul 18, 2025 | 4.53 | 4.70 | 4.53 | 4.65 | 4.65 | 1.75% | 13,911 |