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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 4.35 | 4.45 | 4.30 | 4.42 | 4.42 | 3.03% | 25,650 |
| May 27, 2025 | 4.41 | 4.55 | 4.29 | 4.29 | 4.29 | -1.38% | 23,709 |
| May 23, 2025 | 4.12 | 4.35 | 4.12 | 4.35 | 4.35 | 3.82% | 19,852 |
| May 22, 2025 | 4.15 | 4.28 | 4.00 | 4.19 | 4.19 | 0.96% | 72,478 |
| May 21, 2025 | 4.40 | 4.41 | 4.15 | 4.15 | 4.15 | -5.90% | 34,210 |
| May 20, 2025 | 4.58 | 4.62 | 4.40 | 4.41 | 4.41 | -4.34% | 48,061 |
| May 19, 2025 | 4.65 | 4.82 | 4.60 | 4.61 | 4.61 | -1.50% | 12,696 |
| May 16, 2025 | 4.70 | 4.70 | 4.50 | 4.68 | 4.68 | 3.31% | 63,551 |
| May 15, 2025 | 4.46 | 4.75 | 4.30 | 4.53 | 4.53 | -0.22% | 147,927 |
| May 14, 2025 | 4.51 | 4.59 | 4.40 | 4.54 | 4.54 | -2.16% | 28,859 |
| May 13, 2025 | 4.43 | 4.65 | 4.40 | 4.64 | 4.64 | 4.98% | 11,119 |
| May 12, 2025 | 4.41 | 4.50 | 4.32 | 4.42 | 4.42 | 2.55% | 4,642 |
| May 9, 2025 | 4.37 | 4.37 | 4.25 | 4.31 | 4.31 | -0.23% | 12,443 |
| May 8, 2025 | 4.32 | 4.45 | 4.27 | 4.32 | 4.32 | -1.59% | 27,602 |
| May 7, 2025 | 4.54 | 4.59 | 4.39 | 4.39 | 4.39 | -2.66% | 21,158 |
| May 6, 2025 | 4.25 | 4.51 | 4.25 | 4.51 | 4.51 | 6.12% | 25,577 |
| 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 |