Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
4.345
+0.145 (3.45%)
May 5, 2025, 4:00 PM EDT - Market closed
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 4.11 | 4.44 | 4.11 | 4.25 | 4.25 | 1.19% | 37,664 |
| May 2, 2025 | 4.13 | 4.20 | 3.92 | 4.20 | 4.20 | 3.96% | 153,475 |
| May 1, 2025 | 3.98 | 4.04 | 3.95 | 4.04 | 4.04 | 3.32% | 17,297 |
| Apr 30, 2025 | 4.05 | 4.05 | 3.87 | 3.91 | 3.91 | -3.93% | 37,006 |
| Apr 29, 2025 | 4.11 | 4.11 | 4.02 | 4.07 | 4.07 | -0.73% | 17,211 |
| Apr 28, 2025 | 4.05 | 4.10 | 3.99 | 4.10 | 4.10 | 0.49% | 17,602 |
| Apr 25, 2025 | 4.12 | 4.19 | 4.06 | 4.08 | 4.08 | -1.45% | 7,556 |
| Apr 24, 2025 | 3.96 | 4.16 | 3.95 | 4.14 | 4.14 | 6.43% | 34,441 |
| Apr 23, 2025 | 3.85 | 3.96 | 3.81 | 3.89 | 3.89 | 3.18% | 21,769 |
| Apr 22, 2025 | 3.62 | 3.90 | 3.62 | 3.77 | 3.77 | 3.29% | 38,807 |
| Apr 21, 2025 | 3.68 | 3.72 | 3.64 | 3.65 | 3.65 | -2.14% | 57,985 |
| Apr 17, 2025 | 3.74 | 3.74 | 3.58 | 3.73 | 3.73 | 4.19% | 17,887 |
| Apr 16, 2025 | 3.75 | 3.75 | 3.58 | 3.58 | 3.58 | -3.76% | 144,015 |
| Apr 15, 2025 | 3.68 | 3.75 | 3.63 | 3.72 | 3.72 | 3.62% | 7,923 |
| Apr 14, 2025 | 3.70 | 3.74 | 3.55 | 3.59 | 3.59 | -0.28% | 37,210 |
| Apr 11, 2025 | 3.60 | 3.67 | 3.50 | 3.60 | 3.60 | 1.41% | 45,427 |
| Apr 10, 2025 | 3.73 | 3.80 | 3.51 | 3.55 | 3.55 | -4.83% | 23,971 |
| Apr 9, 2025 | 3.42 | 3.85 | 3.42 | 3.73 | 3.73 | 7.80% | 47,497 |
| Apr 8, 2025 | 3.77 | 3.77 | 3.43 | 3.46 | 3.46 | -5.21% | 82,613 |
| Apr 7, 2025 | 3.65 | 3.82 | 3.41 | 3.65 | 3.65 | - | 62,012 |
| Apr 4, 2025 | 3.90 | 3.90 | 3.52 | 3.65 | 3.65 | -7.83% | 101,594 |
| Apr 3, 2025 | 4.00 | 4.04 | 3.90 | 3.96 | 3.96 | -4.12% | 39,564 |
| Apr 2, 2025 | 4.12 | 4.20 | 4.04 | 4.13 | 4.13 | -1.20% | 119,232 |
| Apr 1, 2025 | 4.09 | 4.20 | 4.07 | 4.18 | 4.18 | 1.70% | 67,628 |
| Mar 31, 2025 | 4.17 | 4.22 | 4.05 | 4.11 | 4.11 | -3.52% | 71,839 |
| Mar 28, 2025 | 4.45 | 4.58 | 4.21 | 4.26 | 4.26 | -2.74% | 18,656 |
| Mar 27, 2025 | 4.32 | 4.44 | 4.32 | 4.38 | 4.38 | 1.04% | 6,336 |
| Mar 26, 2025 | 4.50 | 4.53 | 4.32 | 4.34 | 4.34 | -2.36% | 8,364 |
| Mar 25, 2025 | 4.30 | 4.48 | 4.30 | 4.44 | 4.44 | 3.74% | 62,916 |
| Mar 24, 2025 | 4.30 | 4.40 | 4.22 | 4.28 | 4.28 | -0.47% | 76,082 |
| Mar 21, 2025 | 4.41 | 4.41 | 4.23 | 4.30 | 4.30 | -2.49% | 58,303 |
| Mar 20, 2025 | 4.29 | 4.43 | 4.15 | 4.41 | 4.41 | -1.34% | 77,174 |
| Mar 19, 2025 | 4.33 | 4.48 | 4.31 | 4.47 | 4.47 | 6.18% | 40,720 |
| Mar 18, 2025 | 4.37 | 4.39 | 4.21 | 4.21 | 4.21 | -2.55% | 19,761 |
| Mar 17, 2025 | 4.20 | 4.38 | 4.20 | 4.32 | 4.32 | 1.65% | 26,211 |
| Mar 14, 2025 | 4.10 | 4.40 | 4.10 | 4.25 | 4.25 | 4.94% | 22,870 |
| Mar 13, 2025 | 4.27 | 4.27 | 4.05 | 4.05 | 4.05 | -2.41% | 15,565 |
| Mar 12, 2025 | 4.28 | 4.28 | 4.15 | 4.15 | 4.15 | -1.19% | 21,732 |
| Mar 11, 2025 | 4.22 | 4.31 | 4.15 | 4.20 | 4.20 | 0.72% | 21,585 |
| Mar 10, 2025 | 4.30 | 4.30 | 4.15 | 4.17 | 4.17 | -4.36% | 31,408 |
| Mar 7, 2025 | 4.41 | 4.49 | 4.30 | 4.36 | 4.36 | -2.46% | 25,265 |
| Mar 6, 2025 | 4.54 | 4.59 | 4.35 | 4.47 | 4.47 | -2.19% | 44,719 |
| Mar 5, 2025 | 4.63 | 4.63 | 4.47 | 4.57 | 4.57 | 0.22% | 14,840 |
| Mar 4, 2025 | 4.40 | 4.70 | 4.17 | 4.56 | 4.56 | 2.47% | 114,919 |
| Mar 3, 2025 | 4.70 | 4.71 | 4.41 | 4.45 | 4.45 | -5.52% | 102,974 |
| Feb 28, 2025 | 4.75 | 4.85 | 4.64 | 4.71 | 4.71 | -0.84% | 52,929 |
| Feb 27, 2025 | 4.83 | 4.89 | 4.72 | 4.75 | 4.75 | -2.26% | 50,288 |
| Feb 26, 2025 | 4.97 | 5.02 | 4.75 | 4.86 | 4.86 | -2.61% | 82,714 |
| Feb 25, 2025 | 5.12 | 5.12 | 4.65 | 4.99 | 4.99 | -2.54% | 80,401 |
| Feb 24, 2025 | 5.44 | 5.44 | 5.12 | 5.12 | 5.12 | -5.88% | 77,276 |