Bragg Gaming Group Inc. (BRAG)
4.20
0.09 (2.19%)
At close: Apr 01, 2025, 3:59 PM
4.24
0.97%
After-hours: Apr 01, 2025, 04:10 PM EDT
Bragg Gaming Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.15 | 4.22 | 4.11 | 4.11 | -0.15 | -3.52% | 71,653 |
| Mar 28, 2025 | 4.45 | 4.58 | 4.21 | 4.26 | -0.12 | -2.74% | 18,700 |
| Mar 27, 2025 | 4.32 | 4.44 | 4.32 | 4.38 | 0.04 | 0.92% | 6,336 |
| Mar 26, 2025 | 4.50 | 4.53 | 4.32 | 4.34 | -0.10 | -2.25% | 8,400 |
| Mar 25, 2025 | 4.30 | 4.48 | 4.30 | 4.44 | 0.16 | 3.74% | 62,916 |
| Mar 24, 2025 | 4.30 | 4.40 | 4.22 | 4.28 | -0.02 | -0.47% | 76,100 |
| Mar 21, 2025 | 4.41 | 4.41 | 4.23 | 4.30 | -0.11 | -2.49% | 58,303 |
| Mar 20, 2025 | 4.29 | 4.43 | 4.15 | 4.41 | -0.06 | -1.34% | 77,200 |
| Mar 19, 2025 | 4.33 | 4.48 | 4.31 | 4.47 | 0.26 | 6.18% | 40,720 |
| Mar 18, 2025 | 4.37 | 4.39 | 4.21 | 4.21 | -0.11 | -2.55% | 19,761 |
| Mar 17, 2025 | 4.20 | 4.38 | 4.20 | 4.32 | 0.07 | 1.65% | 26,211 |
| Mar 14, 2025 | 4.10 | 4.40 | 4.10 | 4.25 | 0.20 | 4.94% | 22,900 |
| Mar 13, 2025 | 4.26 | 4.26 | 4.05 | 4.05 | -0.10 | -2.41% | 15,600 |
| Mar 12, 2025 | 4.28 | 4.28 | 4.15 | 4.15 | -0.05 | -1.19% | 21,732 |
| Mar 11, 2025 | 4.22 | 4.31 | 4.14 | 4.20 | 0.03 | 0.72% | 21,600 |
| Mar 10, 2025 | 4.30 | 4.30 | 4.15 | 4.17 | -0.19 | -4.36% | 31,608 |
| Mar 7, 2025 | 4.41 | 4.49 | 4.30 | 4.36 | -0.11 | -2.46% | 25,300 |
| Mar 6, 2025 | 4.54 | 4.59 | 4.35 | 4.47 | -0.10 | -2.19% | 44,834 |
| Mar 5, 2025 | 4.63 | 4.63 | 4.47 | 4.57 | 0.01 | 0.22% | 14,840 |
| Mar 4, 2025 | 4.40 | 4.70 | 4.17 | 4.56 | 0.11 | 2.47% | 114,919 |
| Mar 3, 2025 | 4.70 | 4.71 | 4.41 | 4.45 | -0.26 | -5.52% | 102,974 |
| Feb 28, 2025 | 4.75 | 4.85 | 4.64 | 4.71 | -0.04 | -0.84% | 52,929 |
| Feb 27, 2025 | 4.83 | 4.89 | 4.72 | 4.75 | -0.11 | -2.26% | 50,300 |
| Feb 26, 2025 | 4.97 | 5.02 | 4.75 | 4.86 | -0.13 | -2.61% | 82,714 |
| Feb 25, 2025 | 5.12 | 5.12 | 4.65 | 4.99 | -0.13 | -2.54% | 80,401 |
| Feb 24, 2025 | 5.44 | 5.44 | 5.12 | 5.12 | -0.32 | -5.88% | 77,300 |
| Feb 21, 2025 | 5.60 | 5.64 | 5.33 | 5.44 | -0.10 | -1.81% | 94,600 |
| Feb 20, 2025 | 5.37 | 5.58 | 5.11 | 5.54 | 0.12 | 2.21% | 164,282 |
| Feb 19, 2025 | 5.77 | 5.85 | 5.40 | 5.42 | -0.69 | -11.29% | 188,400 |
| Feb 18, 2025 | 5.60 | 6.12 | 5.57 | 6.11 | 0.56 | 10.09% | 171,300 |
| Feb 14, 2025 | 5.31 | 5.64 | 5.31 | 5.55 | 0.07 | 1.28% | 73,246 |
| Feb 13, 2025 | 5.52 | 5.54 | 5.33 | 5.48 | -0.02 | -0.36% | 39,885 |
| Feb 12, 2025 | 5.37 | 5.51 | 5.35 | 5.50 | -0.01 | -0.18% | 24,715 |
| Feb 11, 2025 | 5.39 | 5.54 | 5.38 | 5.51 | 0.00 | 0.00% | 24,400 |
| Feb 10, 2025 | 5.64 | 5.64 | 5.29 | 5.51 | -0.01 | -0.18% | 79,900 |
| Feb 7, 2025 | 5.60 | 5.60 | 5.31 | 5.52 | 0.03 | 0.55% | 86,522 |
| Feb 6, 2025 | 5.39 | 5.49 | 5.27 | 5.49 | 0.00 | 0.00% | 39,238 |
| Feb 5, 2025 | 5.56 | 5.57 | 5.32 | 5.49 | 0.05 | 0.92% | 108,815 |
| Feb 4, 2025 | 5.20 | 5.59 | 5.17 | 5.44 | 0.24 | 4.62% | 117,100 |
| Feb 3, 2025 | 4.84 | 5.20 | 4.70 | 5.20 | 0.27 | 5.48% | 61,809 |
| Jan 31, 2025 | 5.00 | 5.08 | 4.84 | 4.93 | -0.04 | -0.80% | 75,700 |
| Jan 30, 2025 | 4.96 | 5.10 | 4.75 | 4.97 | 0.07 | 1.43% | 88,637 |
| Jan 29, 2025 | 4.65 | 5.03 | 4.62 | 4.90 | 0.67 | 15.84% | 191,254 |
| Jan 28, 2025 | 4.30 | 4.30 | 4.18 | 4.23 | 0.00 | 0.00% | 25,343 |
| Jan 27, 2025 | 4.50 | 4.51 | 4.21 | 4.23 | -0.25 | -5.58% | 58,828 |
| Jan 24, 2025 | 4.25 | 4.48 | 4.24 | 4.48 | 0.21 | 4.92% | 77,544 |
| Jan 23, 2025 | 4.23 | 4.28 | 4.15 | 4.27 | 0.04 | 0.95% | 48,000 |
| Jan 22, 2025 | 4.30 | 4.37 | 4.15 | 4.23 | -0.09 | -2.08% | 80,810 |
| Jan 21, 2025 | 4.30 | 4.38 | 4.20 | 4.32 | 0.15 | 3.60% | 129,100 |
| Jan 17, 2025 | 4.19 | 4.25 | 4.09 | 4.17 | 0.09 | 2.21% | 74,700 |