Bragg Gaming Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.50	2.50	2.50	2.50	-	3.31%	-
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
May 21, 2026	2.37	2.37	2.27	2.35	2.35	-0.84%	2,797
May 20, 2026	2.05	2.37	1.97	2.37	2.37	4.41%	32,735
May 19, 2026	2.20	2.27	2.20	2.27	2.27	2.25%	20,001
May 15, 2026	2.44	2.55	2.10	2.22	2.22	-13.95%	99,454
May 14, 2026	2.87	2.87	2.40	2.58	2.58	-11.34%	63,451
May 13, 2026	2.90	3.09	2.89	2.91	2.91	2.11%	4,050
May 12, 2026	2.98	2.98	2.81	2.85	2.85	-2.06%	5,504
May 11, 2026	2.90	3.10	2.90	2.91	2.91	-1.02%	4,642
May 8, 2026	3.06	3.09	2.91	2.94	2.94	-3.29%	14,460
May 7, 2026	2.86	3.05	2.86	3.04	3.04	6.29%	13,382
May 6, 2026	2.85	2.86	2.82	2.86	2.86	3.25%	3,020
May 5, 2026	2.86	2.86	2.76	2.77	2.77	-3.15%	3,100
May 4, 2026	2.86	2.89	2.78	2.86	2.86	2.88%	8,727
May 1, 2026	2.76	2.79	2.62	2.78	2.78	2.96%	7,950
Apr 30, 2026	2.46	2.95	2.46	2.70	2.70	-	12,779
Apr 29, 2026	2.69	2.70	2.69	2.70	2.70	0.75%	2,600
Apr 28, 2026	2.59	2.68	2.55	2.68	2.68	1.90%	7,108
Apr 27, 2026	2.61	2.71	2.60	2.63	2.63	-0.75%	5,629
Apr 24, 2026	2.60	2.85	2.60	2.65	2.65	0.76%	20,459
Apr 23, 2026	2.67	2.74	2.60	2.63	2.63	-7.07%	8,279
Apr 22, 2026	2.78	2.90	2.78	2.83	2.83	2.91%	4,729
Apr 21, 2026	2.71	2.77	2.71	2.75	2.75	-0.36%	3,700
Apr 20, 2026	2.79	2.88	2.73	2.76	2.76	-0.36%	14,097
Apr 17, 2026	2.62	2.80	2.62	2.77	2.77	4.53%	9,456
Apr 16, 2026	2.62	2.65	2.47	2.65	2.65	1.92%	1,175
Apr 15, 2026	2.45	2.61	2.45	2.60	2.60	1.96%	4,434
Apr 14, 2026	2.62	2.62	2.55	2.55	2.55	-3.04%	1,313
Apr 13, 2026	2.50	2.64	2.50	2.63	2.63	3.14%	14,350
Apr 10, 2026	2.36	2.55	2.36	2.55	2.55	2.41%	11,225
Apr 9, 2026	2.50	2.50	2.36	2.49	2.49	0.40%	414
Apr 8, 2026	2.45	2.55	2.44	2.48	2.48	2.06%	9,976
Apr 7, 2026	2.62	2.62	2.28	2.43	2.43	-5.08%	2,949
Apr 6, 2026	2.61	2.61	2.54	2.56	2.56	-1.92%	827
Apr 2, 2026	2.49	2.61	2.49	2.61	2.61	-0.76%	965
Apr 1, 2026	2.48	2.63	2.46	2.63	2.63	8.23%	22,262
Mar 31, 2026	2.42	2.48	2.34	2.43	2.43	2.10%	5,700
Mar 30, 2026	2.55	2.55	2.30	2.38	2.38	-6.67%	7,712
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