Bragg Gaming Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.11	2.12	2.05	2.08	2.08	3.48%	17,706
Aug 20, 2026	2.05	2.07	1.99	2.01	2.01	-1.95%	36,639
Aug 19, 2026	2.12	2.12	2.02	2.05	2.05	-1.44%	6,780
Aug 18, 2026	2.06	2.10	2.05	2.08	2.08	0.97%	4,505
Aug 17, 2026	2.05	2.17	2.05	2.06	2.06	-0.96%	5,828
Aug 14, 2026	2.05	2.12	2.02	2.08	2.08	-1.42%	7,570
Aug 13, 2026	2.27	2.30	2.00	2.11	2.11	-14.92%	55,280
Aug 12, 2026	2.45	2.50	2.44	2.48	2.48	5.53%	21,429
Aug 11, 2026	2.49	2.49	2.33	2.35	2.35	0.86%	31,411
Aug 10, 2026	2.31	2.37	2.30	2.33	2.33	1.30%	5,966
Aug 7, 2026	2.36	2.36	2.30	2.30	2.30	-	3,203
Aug 6, 2026	2.33	2.35	2.30	2.30	2.30	-0.86%	908
Aug 5, 2026	2.26	2.50	2.26	2.32	2.32	-2.52%	4,300
Aug 4, 2026	2.21	2.39	2.21	2.38	2.38	3.48%	5,857
Jul 31, 2026	2.31	2.32	2.27	2.30	2.30	-0.43%	5,203
Jul 30, 2026	2.28	2.31	2.24	2.31	2.31	3.12%	5,119
Jul 29, 2026	2.29	2.50	2.24	2.24	2.24	-2.61%	7,438
Jul 28, 2026	2.40	2.40	2.27	2.30	2.30	0.44%	1,203
Jul 27, 2026	2.33	2.36	2.25	2.29	2.29	-1.29%	1,969
Jul 24, 2026	2.27	2.41	2.17	2.32	2.32	0.87%	4,104
Jul 23, 2026	2.33	2.38	2.20	2.30	2.30	-1.29%	8,558
Jul 22, 2026	2.28	2.45	2.21	2.33	2.33	9.39%	38,793
Jul 21, 2026	2.23	2.28	2.08	2.13	2.13	-6.58%	5,952
Jul 20, 2026	2.36	2.36	2.11	2.28	2.28	-3.39%	25,824
Jul 17, 2026	2.35	2.40	2.35	2.36	2.36	-2.48%	2,306
Jul 16, 2026	2.47	2.54	2.32	2.42	2.42	-3.97%	8,234
Jul 15, 2026	2.47	2.59	2.45	2.52	2.52	1.20%	8,263
Jul 14, 2026	2.52	2.53	2.40	2.49	2.49	-2.35%	3,828
Jul 13, 2026	2.75	2.82	2.55	2.55	2.55	-9.89%	11,280
Jul 10, 2026	2.67	2.83	2.65	2.83	2.83	6.79%	23,712
Jul 9, 2026	2.60	2.65	2.57	2.65	2.65	0.76%	8,709
Jul 8, 2026	2.51	2.63	2.51	2.63	2.63	2.33%	7,206
Jul 7, 2026	2.55	2.60	2.50	2.57	2.57	-	6,153
Jul 6, 2026	2.51	2.57	2.49	2.57	2.57	2.80%	7,582
Jul 3, 2026	2.50	2.55	2.49	2.50	2.50	2.04%	3,765
Jul 2, 2026	2.44	2.47	2.39	2.45	2.45	0.82%	2,903
Jun 30, 2026	2.39	2.43	2.39	2.43	2.43	-	1,805
Jun 29, 2026	2.48	2.49	2.37	2.43	2.43	-3.19%	7,117
Jun 26, 2026	2.40	2.52	2.40	2.51	2.51	5.91%	11,916
Jun 25, 2026	2.29	2.44	2.29	2.37	2.37	0.85%	7,160
Jun 24, 2026	2.39	2.43	2.35	2.35	2.35	-0.42%	12,029
Jun 23, 2026	2.28	2.39	2.28	2.36	2.36	-2.07%	8,408
Jun 22, 2026	2.39	2.50	2.35	2.41	2.41	0.84%	3,941
Jun 19, 2026	2.53	2.53	2.39	2.39	2.39	-4.02%	6,440
Jun 18, 2026	2.35	2.54	2.35	2.49	2.49	1.22%	6,972
Jun 17, 2026	2.39	2.47	2.36	2.46	2.46	4.24%	9,918
Jun 16, 2026	2.29	2.36	2.25	2.36	2.36	0.85%	5,721
Jun 15, 2026	2.35	2.35	2.27	2.34	2.34	3.08%	5,993
Jun 12, 2026	2.34	2.34	2.27	2.27	2.27	-4.22%	5,722
Jun 11, 2026	2.28	2.37	2.27	2.37	2.37	3.04%	5,610