Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
2.280
+0.050 (2.24%)
Dec 18, 2025, 11:54 AM EST - Market open
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 2.24 | 2.25 | 2.24 | 2.28 | - | 2.24% | 1,599 |
| 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 |
| Nov 14, 2025 | 2.44 | 2.55 | 2.10 | 2.15 | 2.15 | -11.89% | 77,363 |
| Nov 13, 2025 | 2.20 | 2.55 | 2.18 | 2.44 | 2.44 | 17.87% | 358,108 |
| Nov 12, 2025 | 2.08 | 2.22 | 2.07 | 2.07 | 2.07 | -1.43% | 126,738 |
| Nov 11, 2025 | 2.11 | 2.12 | 2.02 | 2.10 | 2.10 | -0.94% | 22,412 |
| Nov 10, 2025 | 2.08 | 2.15 | 2.05 | 2.12 | 2.12 | 2.42% | 37,351 |
| Nov 7, 2025 | 2.06 | 2.07 | 2.01 | 2.07 | 2.07 | -0.48% | 17,649 |
| Nov 6, 2025 | 2.09 | 2.10 | 1.96 | 2.08 | 2.08 | -0.48% | 140,799 |
| Nov 5, 2025 | 2.15 | 2.18 | 2.05 | 2.09 | 2.09 | -3.69% | 150,103 |
| Nov 4, 2025 | 2.24 | 2.34 | 2.07 | 2.17 | 2.17 | -3.13% | 132,947 |
| Nov 3, 2025 | 2.35 | 2.39 | 2.23 | 2.24 | 2.24 | -5.88% | 61,423 |
| Oct 31, 2025 | 2.54 | 2.55 | 2.22 | 2.38 | 2.38 | -4.42% | 121,548 |
| Oct 30, 2025 | 2.46 | 2.64 | 2.46 | 2.49 | 2.49 | 1.63% | 62,074 |
| Oct 29, 2025 | 2.58 | 2.58 | 2.45 | 2.45 | 2.45 | -5.41% | 95,619 |
| Oct 28, 2025 | 2.80 | 2.80 | 2.59 | 2.59 | 2.59 | - | 17,838 |
| Oct 27, 2025 | 2.58 | 2.62 | 2.54 | 2.59 | 2.59 | 0.39% | 50,556 |
| Oct 24, 2025 | 2.66 | 2.75 | 2.58 | 2.58 | 2.58 | -2.27% | 92,847 |
| Oct 23, 2025 | 2.65 | 2.75 | 2.63 | 2.64 | 2.64 | 0.38% | 47,533 |
| Oct 22, 2025 | 2.68 | 2.70 | 2.63 | 2.63 | 2.63 | -1.87% | 36,328 |
| Oct 21, 2025 | 2.67 | 2.72 | 2.65 | 2.68 | 2.68 | 1.13% | 28,888 |
| Oct 20, 2025 | 2.77 | 2.78 | 2.63 | 2.65 | 2.65 | -2.93% | 65,989 |
| Oct 17, 2025 | 2.83 | 2.85 | 2.73 | 2.73 | 2.73 | -3.87% | 36,214 |
| Oct 16, 2025 | 2.90 | 2.93 | 2.83 | 2.84 | 2.84 | -0.56% | 38,374 |
| Oct 15, 2025 | 2.92 | 2.93 | 2.83 | 2.86 | 2.86 | -1.86% | 25,674 |
| Oct 14, 2025 | 2.89 | 2.93 | 2.86 | 2.91 | 2.91 | -0.68% | 18,123 |
| Oct 13, 2025 | 2.98 | 2.98 | 2.78 | 2.93 | 2.93 | 1.03% | 96,754 |
| Oct 10, 2025 | 2.90 | 2.98 | 2.81 | 2.90 | 2.90 | -0.68% | 24,886 |
| Oct 9, 2025 | 2.94 | 2.94 | 2.85 | 2.92 | 2.92 | -0.34% | 21,001 |