Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
4.430
+0.140 (3.26%)
May 28, 2025, 4:00 PM - Market closed

Bragg Gaming Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20254.354.454.304.424.423.03%25,650
May 27, 20254.414.554.294.294.29-1.38%23,709
May 23, 20254.124.354.124.354.353.82%19,852
May 22, 20254.154.284.004.194.190.96%72,478
May 21, 20254.404.414.154.154.15-5.90%34,210
May 20, 20254.584.624.404.414.41-4.34%48,061
May 19, 20254.654.824.604.614.61-1.50%12,696
May 16, 20254.704.704.504.684.683.31%63,551
May 15, 20254.464.754.304.534.53-0.22%147,927
May 14, 20254.514.594.404.544.54-2.16%28,859
May 13, 20254.434.654.404.644.644.98%11,119
May 12, 20254.414.504.324.424.422.55%4,642
May 9, 20254.374.374.254.314.31-0.23%12,443
May 8, 20254.324.454.274.324.32-1.59%27,602
May 7, 20254.544.594.394.394.39-2.66%21,158
May 6, 20254.254.514.254.514.516.12%25,577
May 5, 20254.114.444.114.254.251.19%37,664
May 2, 20254.134.203.924.204.203.96%153,475
May 1, 20253.984.043.954.044.043.32%17,297
Apr 30, 20254.054.053.873.913.91-3.93%37,006
Apr 29, 20254.114.114.024.074.07-0.73%17,211
Apr 28, 20254.054.103.994.104.100.49%17,602
Apr 25, 20254.124.194.064.084.08-1.45%7,556
Apr 24, 20253.964.163.954.144.146.43%34,441
Apr 23, 20253.853.963.813.893.893.18%21,769
Apr 22, 20253.623.903.623.773.773.29%38,807
Apr 21, 20253.683.723.643.653.65-2.14%57,985
Apr 17, 20253.743.743.583.733.734.19%17,887
Apr 16, 20253.753.753.583.583.58-3.76%144,015
Apr 15, 20253.683.753.633.723.723.62%7,923
Apr 14, 20253.703.743.553.593.59-0.28%37,210
Apr 11, 20253.603.673.503.603.601.41%45,427
Apr 10, 20253.733.803.513.553.55-4.83%23,971
Apr 9, 20253.423.853.423.733.737.80%47,497
Apr 8, 20253.773.773.433.463.46-5.21%82,613
Apr 7, 20253.653.823.413.653.65-62,012
Apr 4, 20253.903.903.523.653.65-7.83%101,594
Apr 3, 20254.004.043.903.963.96-4.12%39,564
Apr 2, 20254.124.204.044.134.13-1.20%119,232
Apr 1, 20254.094.204.074.184.181.70%67,628
Mar 31, 20254.174.224.054.114.11-3.52%71,839
Mar 28, 20254.454.584.214.264.26-2.74%18,656
Mar 27, 20254.324.444.324.384.381.04%6,336
Mar 26, 20254.504.534.324.344.34-2.36%8,364
Mar 25, 20254.304.484.304.444.443.74%62,916
Mar 24, 20254.304.404.224.284.28-0.47%76,082
Mar 21, 20254.414.414.234.304.30-2.49%58,303
Mar 20, 20254.294.434.154.414.41-1.34%77,174
Mar 19, 20254.334.484.314.474.476.18%40,720
Mar 18, 20254.374.394.214.214.21-2.55%19,761