Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG
· Real-Time Price · USD
2.90
0.07 (2.47%)
At close: Oct 03, 2025, 3:59 PM
2.92
0.63%
After-hours: Oct 03, 2025, 04:38 PM EDT
BRAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.84 | 3.03 | 2.84 | 2.90 | 2.90 | 2.47% | 44,100 |
| Oct 2, 2025 | 2.95 | 2.95 | 2.83 | 2.83 | 2.83 | -4.07% | 18,600 |
| Oct 1, 2025 | 3.01 | 3.01 | 2.92 | 2.95 | 2.95 | -2.96% | 26,800 |
| Sep 30, 2025 | 3.20 | 3.20 | 2.98 | 3.04 | 3.04 | -3.49% | 42,800 |
| Sep 29, 2025 | 2.97 | 3.20 | 2.94 | 3.15 | 3.15 | 7.88% | 127,400 |
| Sep 26, 2025 | 2.76 | 2.97 | 2.73 | 2.92 | 2.92 | 5.42% | 179,100 |
| Sep 25, 2025 | 2.67 | 2.80 | 2.65 | 2.77 | 2.77 | 3.36% | 105,039 |
| Sep 24, 2025 | 2.70 | 2.73 | 2.63 | 2.68 | 2.68 | -1.11% | 85,900 |
| Sep 23, 2025 | 2.76 | 2.79 | 2.68 | 2.71 | 2.71 | -2.17% | 27,434 |
| Sep 22, 2025 | 2.70 | 2.88 | 2.69 | 2.77 | 2.77 | -0.36% | 54,064 |
| Sep 19, 2025 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | -0.36% | 25,028 |
| Sep 18, 2025 | 2.91 | 2.91 | 2.70 | 2.79 | 2.79 | -2.11% | 74,700 |
| Sep 17, 2025 | 2.88 | 2.96 | 2.81 | 2.85 | 2.85 | 0.71% | 38,832 |
| Sep 16, 2025 | 2.95 | 2.97 | 2.82 | 2.83 | 2.83 | -3.74% | 51,353 |
| Sep 15, 2025 | 2.80 | 2.99 | 2.80 | 2.94 | 2.94 | 5.00% | 102,200 |
| Sep 12, 2025 | 2.67 | 2.80 | 2.66 | 2.80 | 2.80 | 4.87% | 150,638 |
| Sep 11, 2025 | 2.63 | 2.70 | 2.60 | 2.67 | 2.67 | 2.69% | 25,809 |
| Sep 10, 2025 | 2.67 | 2.71 | 2.60 | 2.60 | 2.60 | -0.76% | 57,207 |
| Sep 9, 2025 | 2.70 | 2.72 | 2.61 | 2.62 | 2.62 | -2.96% | 39,600 |
| Sep 8, 2025 | 2.66 | 2.71 | 2.64 | 2.70 | 2.70 | 1.12% | 40,700 |
Page 1 of 95