Bragg Gaming Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.70	2.71	2.51	2.55	2.55	-6.59%	10,466
Mar 26, 2026	2.79	2.83	2.73	2.73	2.73	-1.80%	6,420
Mar 25, 2026	2.78	2.86	2.70	2.78	2.78	-3.47%	9,264
Mar 24, 2026	2.70	2.88	2.70	2.88	2.88	4.73%	7,461
Mar 23, 2026	2.91	2.91	2.64	2.75	2.75	-5.82%	16,953
Mar 20, 2026	2.76	2.98	2.74	2.92	2.92	6.18%	51,176
Mar 19, 2026	2.32	2.75	2.32	2.75	2.75	17.02%	56,316
Mar 18, 2026	2.29	2.45	2.14	2.35	2.35	7.80%	48,296
Mar 17, 2026	2.08	2.18	2.05	2.18	2.18	6.34%	19,253
Mar 16, 2026	2.10	2.10	2.05	2.05	2.05	-	1,900
Mar 13, 2026	2.09	2.10	2.05	2.05	2.05	-0.49%	2,400
Mar 12, 2026	2.14	2.21	2.05	2.06	2.06	-1.90%	8,780
Mar 11, 2026	2.07	2.13	2.07	2.10	2.10	1.94%	1,780
Mar 10, 2026	2.10	2.10	2.03	2.06	2.06	-2.37%	6,055
Mar 9, 2026	2.15	2.15	2.03	2.11	2.11	-3.65%	11,567
Mar 6, 2026	2.15	2.20	2.15	2.19	2.19	0.92%	6,510
Mar 5, 2026	2.15	2.20	2.14	2.17	2.17	-3.13%	21,323
Mar 4, 2026	2.49	2.49	2.13	2.24	2.24	1.36%	43,429
Mar 3, 2026	2.27	2.27	2.20	2.21	2.21	-4.74%	24,181
Mar 2, 2026	2.27	2.32	2.15	2.32	2.32	0.43%	17,358
Feb 27, 2026	2.30	2.33	2.27	2.31	2.31	-	11,487
Feb 26, 2026	2.22	2.31	1.99	2.31	2.31	1.32%	1,058,375
Feb 25, 2026	2.25	2.28	2.25	2.28	2.28	2.24%	1,930
Feb 24, 2026	2.30	2.31	2.17	2.23	2.23	-3.04%	12,013
Feb 23, 2026	2.40	2.54	2.26	2.30	2.30	-3.36%	14,845
Feb 20, 2026	2.42	2.47	2.38	2.38	2.38	-1.65%	8,402
Feb 19, 2026	2.57	2.57	2.37	2.42	2.42	-2.81%	11,004
Feb 18, 2026	2.50	2.59	2.49	2.49	2.49	-0.40%	12,536
Feb 17, 2026	2.79	2.81	2.50	2.50	2.50	-3.85%	17,240
Feb 13, 2026	2.52	2.79	2.50	2.60	2.60	3.17%	8,518
Feb 12, 2026	2.56	2.56	2.52	2.52	2.52	-3.45%	3,128
Feb 11, 2026	2.68	2.73	2.61	2.61	2.61	-2.97%	7,296
Feb 10, 2026	2.52	2.75	2.52	2.69	2.69	7.17%	8,415
Feb 9, 2026	2.53	2.60	2.51	2.51	2.51	-1.95%	4,620
Feb 6, 2026	2.57	2.65	2.55	2.56	2.56	-1.16%	14,163
Feb 5, 2026	2.77	2.78	2.59	2.59	2.59	-7.50%	17,110
Feb 4, 2026	2.82	2.93	2.77	2.80	2.80	-1.75%	17,490
Feb 3, 2026	2.90	2.95	2.80	2.85	2.85	-4.68%	22,743
Feb 2, 2026	2.97	2.99	2.86	2.99	2.99	0.34%	8,627
Jan 30, 2026	3.00	3.04	2.89	2.98	2.98	-0.67%	50,636
Jan 29, 2026	2.93	3.04	2.83	3.00	3.00	-0.66%	6,964
Jan 28, 2026	2.98	3.04	2.97	3.02	3.02	-0.66%	403
Jan 27, 2026	3.00	3.04	2.99	3.04	3.04	1.33%	7,411
Jan 26, 2026	3.04	3.06	3.00	3.00	3.00	-1.32%	11,172
Jan 23, 2026	3.15	3.16	3.04	3.04	3.04	-3.49%	14,702
Jan 22, 2026	3.15	3.16	3.14	3.15	3.15	-	1,822
Jan 21, 2026	3.17	3.17	3.13	3.15	3.15	0.64%	3,703
Jan 20, 2026	3.10	3.16	3.10	3.13	3.13	0.97%	5,673
Jan 19, 2026	3.01	3.15	3.01	3.10	3.10	-3.73%	7,139
Jan 16, 2026	3.28	3.36	3.21	3.22	3.22	-1.83%	4,732