Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
2.203
+0.003 (0.15%)
Jan 29, 2026, 2:05 PM EST - Market open
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 2.20 | 2.29 | 2.11 | 2.20 | - | 0.14% | 14,550 |
| Jan 28, 2026 | 2.16 | 2.33 | 2.16 | 2.20 | 2.20 | -1.35% | 2,622 |
| Jan 27, 2026 | 2.18 | 2.26 | 2.17 | 2.23 | 2.23 | 1.59% | 41,916 |
| Jan 26, 2026 | 2.22 | 2.24 | 2.19 | 2.20 | 2.20 | -2.01% | 14,020 |
| Jan 23, 2026 | 2.27 | 2.29 | 2.24 | 2.24 | 2.24 | -1.32% | 30,753 |
| Jan 22, 2026 | 2.27 | 2.34 | 2.27 | 2.27 | 2.27 | - | 15,009 |
| Jan 21, 2026 | 2.28 | 2.29 | 2.26 | 2.27 | 2.27 | 0.89% | 11,939 |
| Jan 20, 2026 | 2.27 | 2.34 | 2.15 | 2.25 | 2.25 | -1.75% | 25,766 |
| Jan 16, 2026 | 2.40 | 2.43 | 2.29 | 2.29 | 2.29 | -2.55% | 12,576 |
| Jan 15, 2026 | 2.45 | 2.51 | 2.33 | 2.35 | 2.35 | -4.08% | 42,518 |
| Jan 14, 2026 | 2.52 | 2.62 | 2.44 | 2.45 | 2.45 | -4.15% | 182,419 |
| Jan 13, 2026 | 2.57 | 2.63 | 2.49 | 2.56 | 2.56 | 0.63% | 82,778 |
| Jan 12, 2026 | 2.62 | 2.74 | 2.53 | 2.54 | 2.54 | -1.74% | 33,614 |
| Jan 9, 2026 | 2.22 | 2.69 | 2.22 | 2.59 | 2.59 | 15.92% | 136,183 |
| Jan 8, 2026 | 2.17 | 2.30 | 2.17 | 2.23 | 2.23 | 2.53% | 69,896 |
| Jan 7, 2026 | 2.11 | 2.18 | 2.10 | 2.18 | 2.18 | 2.59% | 11,892 |
| Jan 6, 2026 | 2.16 | 2.16 | 2.09 | 2.12 | 2.12 | -1.40% | 13,041 |
| Jan 5, 2026 | 2.13 | 2.17 | 2.10 | 2.15 | 2.15 | 1.90% | 52,995 |
| Jan 2, 2026 | 2.12 | 2.20 | 2.10 | 2.11 | 2.11 | 0.48% | 13,934 |
| Dec 31, 2025 | 2.06 | 2.11 | 2.05 | 2.10 | 2.10 | 2.44% | 34,718 |
| Dec 30, 2025 | 1.99 | 2.09 | 1.99 | 2.05 | 2.05 | 3.02% | 99,091 |
| Dec 29, 2025 | 2.09 | 2.10 | 1.97 | 1.99 | 1.99 | 2.05% | 73,452 |
| Dec 26, 2025 | 2.15 | 2.15 | 1.95 | 1.95 | 1.95 | -8.45% | 167,417 |
| Dec 24, 2025 | 2.14 | 2.21 | 2.10 | 2.13 | 2.13 | - | 83,523 |
| Dec 23, 2025 | 2.16 | 2.16 | 2.11 | 2.13 | 2.13 | -1.39% | 27,052 |
| Dec 22, 2025 | 2.17 | 2.25 | 2.10 | 2.16 | 2.16 | -0.92% | 73,300 |
| Dec 19, 2025 | 2.15 | 2.26 | 2.15 | 2.18 | 2.18 | -1.36% | 17,132 |
| Dec 18, 2025 | 2.24 | 2.28 | 2.20 | 2.21 | 2.21 | -0.90% | 9,201 |
| Dec 17, 2025 | 2.29 | 2.29 | 2.23 | 2.23 | 2.23 | -2.62% | 23,836 |
| Dec 16, 2025 | 2.22 | 2.29 | 2.22 | 2.29 | 2.29 | 3.15% | 19,045 |
| Dec 15, 2025 | 2.28 | 2.28 | 2.21 | 2.22 | 2.22 | -1.55% | 9,497 |
| Dec 12, 2025 | 2.19 | 2.26 | 2.19 | 2.26 | 2.26 | 2.97% | 20,985 |
| Dec 11, 2025 | 2.19 | 2.22 | 2.17 | 2.19 | 2.19 | 1.39% | 8,481 |
| Dec 10, 2025 | 2.14 | 2.22 | 2.14 | 2.16 | 2.16 | -0.92% | 21,968 |
| Dec 9, 2025 | 2.18 | 2.23 | 2.17 | 2.18 | 2.18 | -0.46% | 8,959 |
| Dec 8, 2025 | 2.20 | 2.23 | 2.19 | 2.19 | 2.19 | -2.67% | 9,419 |
| Dec 5, 2025 | 2.20 | 2.26 | 2.19 | 2.25 | 2.25 | 3.21% | 31,386 |
| Dec 4, 2025 | 2.18 | 2.19 | 2.15 | 2.18 | 2.18 | - | 8,045 |
| Dec 3, 2025 | 2.17 | 2.20 | 2.13 | 2.18 | 2.18 | -0.91% | 8,070 |
| Dec 2, 2025 | 2.24 | 2.25 | 2.20 | 2.20 | 2.20 | - | 11,717 |
| Dec 1, 2025 | 2.23 | 2.24 | 2.20 | 2.20 | 2.20 | -2.65% | 7,722 |
| Nov 28, 2025 | 2.15 | 2.26 | 2.15 | 2.26 | 2.26 | 5.12% | 33,771 |
| Nov 26, 2025 | 2.15 | 2.18 | 2.11 | 2.15 | 2.15 | -1.38% | 70,921 |
| Nov 25, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 3.81% | 21,251 |
| Nov 24, 2025 | 2.15 | 2.19 | 2.07 | 2.10 | 2.10 | -2.33% | 39,095 |
| Nov 21, 2025 | 2.13 | 2.20 | 2.08 | 2.15 | 2.15 | 0.47% | 11,655 |
| Nov 20, 2025 | 2.15 | 2.21 | 2.04 | 2.14 | 2.14 | 1.90% | 8,038 |
| Nov 19, 2025 | 2.15 | 2.16 | 2.05 | 2.10 | 2.10 | -2.33% | 20,169 |
| Nov 18, 2025 | 2.15 | 2.16 | 2.06 | 2.15 | 2.15 | - | 66,150 |
| Nov 17, 2025 | 2.20 | 2.20 | 2.09 | 2.15 | 2.15 | - | 51,000 |