Bragg Gaming Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	2.27	2.30	2.22	2.30	2.30	-0.43%	2,344
Jun 9, 2026	2.34	2.37	2.20	2.31	2.31	-3.35%	5,254
Jun 8, 2026	2.31	2.40	2.25	2.39	2.39	6.22%	6,514
Jun 5, 2026	2.36	2.36	2.22	2.25	2.25	-4.26%	21,013
Jun 4, 2026	2.39	2.41	2.34	2.35	2.35	-4.47%	7,617
Jun 3, 2026	2.40	2.46	2.39	2.46	2.46	1.65%	1,256
Jun 2, 2026	2.41	2.50	2.41	2.42	2.42	1.26%	8,641
Jun 1, 2026	2.41	2.47	2.37	2.39	2.39	-1.24%	2,059
May 29, 2026	2.49	2.49	2.36	2.42	2.42	4.31%	4,897
May 28, 2026	2.35	2.36	2.32	2.32	2.32	-2.11%	2,060
May 27, 2026	2.44	2.44	2.37	2.37	2.37	-2.87%	1,307
May 26, 2026	2.33	2.45	2.33	2.44	2.44	9.91%	9,150
May 25, 2026	2.22	2.32	2.22	2.22	2.22	-0.89%	4,266
May 22, 2026	2.21	2.28	2.21	2.24	2.24	-4.68%	20,400