Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
1.520
-0.010 (-0.65%)
At close: Mar 10, 2026, 4:00 PM EDT
1.490
-0.030 (-1.97%)
After-hours: Mar 10, 2026, 6:43 PM EDT
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.65% | 2,881 |
| Mar 9, 2026 | 1.60 | 1.60 | 1.49 | 1.53 | 1.53 | -4.97% | 37,279 |
| Mar 6, 2026 | 1.59 | 1.63 | 1.56 | 1.61 | 1.61 | 0.63% | 7,117 |
| Mar 5, 2026 | 1.57 | 1.62 | 1.46 | 1.60 | 1.60 | 1.91% | 41,685 |
| Mar 4, 2026 | 1.60 | 1.72 | 1.53 | 1.57 | 1.57 | -2.48% | 62,537 |
| Mar 3, 2026 | 1.65 | 1.66 | 1.56 | 1.61 | 1.61 | -4.73% | 15,197 |
| Mar 2, 2026 | 1.66 | 1.70 | 1.55 | 1.69 | 1.69 | 0.60% | 18,977 |
| Feb 27, 2026 | 1.66 | 1.71 | 1.66 | 1.68 | 1.68 | 2.44% | 21,792 |
| Feb 26, 2026 | 1.67 | 1.72 | 1.46 | 1.64 | 1.64 | -1.20% | 36,963 |
| Feb 25, 2026 | 1.64 | 1.72 | 1.63 | 1.66 | 1.66 | 1.84% | 5,446 |
| Feb 24, 2026 | 1.69 | 1.70 | 1.59 | 1.63 | 1.63 | -2.98% | 38,619 |
| Feb 23, 2026 | 1.73 | 1.81 | 1.58 | 1.68 | 1.68 | -2.89% | 32,420 |
| Feb 20, 2026 | 1.74 | 1.84 | 1.73 | 1.73 | 1.73 | -1.70% | 27,678 |
| Feb 19, 2026 | 1.84 | 2.00 | 1.73 | 1.76 | 1.76 | -3.30% | 91,780 |
| Feb 18, 2026 | 1.84 | 1.93 | 1.82 | 1.82 | 1.82 | -1.62% | 14,057 |
| Feb 17, 2026 | 1.89 | 1.99 | 1.82 | 1.85 | 1.85 | -3.65% | 45,367 |
| Feb 13, 2026 | 1.85 | 2.04 | 1.84 | 1.92 | 1.92 | 3.78% | 28,790 |
| Feb 12, 2026 | 1.87 | 1.93 | 1.83 | 1.85 | 1.85 | -4.64% | 19,495 |
| Feb 11, 2026 | 1.99 | 1.99 | 1.88 | 1.94 | 1.94 | -2.51% | 8,115 |
| Feb 10, 2026 | 1.87 | 2.11 | 1.86 | 1.99 | 1.99 | 5.57% | 12,132 |
| Feb 9, 2026 | 1.85 | 1.92 | 1.85 | 1.89 | 1.89 | -0.79% | 6,260 |
| Feb 6, 2026 | 1.88 | 2.01 | 1.81 | 1.90 | 1.90 | 0.53% | 22,365 |
| Feb 5, 2026 | 2.00 | 2.03 | 1.89 | 1.89 | 1.89 | -8.25% | 30,683 |
| Feb 4, 2026 | 2.14 | 2.16 | 2.00 | 2.06 | 2.06 | 0.49% | 21,829 |
| Feb 3, 2026 | 2.10 | 2.16 | 2.01 | 2.05 | 2.05 | -5.53% | 38,707 |
| Feb 2, 2026 | 2.17 | 2.20 | 2.04 | 2.17 | 2.17 | 0.46% | 23,196 |
| Jan 30, 2026 | 2.15 | 2.23 | 2.12 | 2.16 | 2.16 | -2.70% | 50,941 |
| Jan 29, 2026 | 2.20 | 2.29 | 2.11 | 2.22 | 2.22 | 0.91% | 16,718 |
| 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 |