Bragg Gaming Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	2.90	3.09	2.90	3.00	-	2.04%	1,442
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
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