Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG
· Real-Time Price · USD
2.67
0.04 (1.33%)
At close: Sep 05, 2025, 3:59 PM
2.64
-1.12%
After-hours: Sep 05, 2025, 04:10 PM EDT
BRAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.68 | 2.68 | 2.61 | 2.67 | 2.67 | 1.14% | 35,793 |
| Sep 4, 2025 | 2.61 | 2.65 | 2.60 | 2.64 | 2.64 | 1.54% | 57,800 |
| Sep 3, 2025 | 2.71 | 2.71 | 2.59 | 2.60 | 2.60 | -2.99% | 52,000 |
| Sep 2, 2025 | 2.68 | 2.74 | 2.65 | 2.68 | 2.68 | -0.74% | 38,800 |
| Aug 29, 2025 | 2.71 | 2.72 | 2.66 | 2.70 | 2.70 | 0.00% | 29,117 |
| Aug 28, 2025 | 2.74 | 2.75 | 2.68 | 2.70 | 2.70 | -1.82% | 24,840 |
| Aug 27, 2025 | 2.72 | 2.76 | 2.67 | 2.75 | 2.75 | 1.10% | 63,600 |
| Aug 26, 2025 | 2.73 | 2.75 | 2.70 | 2.72 | 2.72 | -1.09% | 27,900 |
| Aug 25, 2025 | 2.75 | 2.79 | 2.73 | 2.75 | 2.75 | -0.36% | 40,300 |
| Aug 22, 2025 | 2.75 | 2.80 | 2.70 | 2.76 | 2.76 | 1.10% | 51,500 |
| Aug 21, 2025 | 2.79 | 2.79 | 2.71 | 2.73 | 2.73 | -2.15% | 112,710 |
| Aug 20, 2025 | 2.83 | 2.85 | 2.76 | 2.79 | 2.79 | -1.76% | 77,200 |
| Aug 19, 2025 | 2.90 | 2.96 | 2.80 | 2.84 | 2.84 | -2.41% | 239,352 |
| Aug 18, 2025 | 2.95 | 2.99 | 2.77 | 2.91 | 2.91 | -0.68% | 384,400 |
| Aug 15, 2025 | 3.06 | 3.12 | 2.90 | 2.93 | 2.93 | -3.93% | 243,900 |
| Aug 14, 2025 | 3.15 | 3.30 | 3.05 | 3.05 | 3.05 | -20.37% | 488,200 |
| 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 |