Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
5.44
-0.10 (-1.81%)
Feb 21, 2025, 4:00 PM EST - Market closed
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.60 | 5.64 | 5.33 | 5.44 | 5.44 | -1.81% | 94,572 |
| Feb 20, 2025 | 5.37 | 5.58 | 5.11 | 5.54 | 5.54 | 2.21% | 164,282 |
| Feb 19, 2025 | 5.77 | 5.85 | 5.40 | 5.42 | 5.42 | -11.29% | 188,361 |
| Feb 18, 2025 | 5.60 | 6.12 | 5.57 | 6.11 | 6.11 | 10.09% | 171,280 |
| Feb 14, 2025 | 5.31 | 5.64 | 5.31 | 5.55 | 5.55 | 1.28% | 73,246 |
| Feb 13, 2025 | 5.52 | 5.54 | 5.33 | 5.48 | 5.48 | -0.36% | 39,885 |
| Feb 12, 2025 | 5.37 | 5.51 | 5.35 | 5.50 | 5.50 | -0.18% | 24,715 |
| Feb 11, 2025 | 5.39 | 5.54 | 5.38 | 5.51 | 5.51 | - | 24,397 |
| Feb 10, 2025 | 5.64 | 5.64 | 5.29 | 5.51 | 5.51 | -0.18% | 79,873 |
| Feb 7, 2025 | 5.60 | 5.60 | 5.31 | 5.52 | 5.52 | 0.55% | 86,522 |
| Feb 6, 2025 | 5.39 | 5.49 | 5.27 | 5.49 | 5.49 | - | 39,238 |
| Feb 5, 2025 | 5.56 | 5.57 | 5.32 | 5.49 | 5.49 | 0.92% | 108,815 |
| Feb 4, 2025 | 5.20 | 5.59 | 5.17 | 5.44 | 5.44 | 4.62% | 117,066 |
| Feb 3, 2025 | 4.84 | 5.20 | 4.70 | 5.20 | 5.20 | 5.48% | 61,809 |
| Jan 31, 2025 | 5.00 | 5.08 | 4.84 | 4.93 | 4.93 | -0.80% | 75,655 |
| Jan 30, 2025 | 4.96 | 5.10 | 4.75 | 4.97 | 4.97 | 1.43% | 88,637 |
| Jan 29, 2025 | 4.65 | 5.03 | 4.62 | 4.90 | 4.90 | 15.84% | 191,254 |
| Jan 28, 2025 | 4.30 | 4.30 | 4.18 | 4.23 | 4.23 | - | 25,343 |
| Jan 27, 2025 | 4.50 | 4.51 | 4.21 | 4.23 | 4.23 | -5.58% | 58,828 |
| Jan 24, 2025 | 4.25 | 4.48 | 4.24 | 4.48 | 4.48 | 4.92% | 77,544 |
| Jan 23, 2025 | 4.23 | 4.28 | 4.15 | 4.27 | 4.27 | 0.95% | 47,982 |
| Jan 22, 2025 | 4.30 | 4.37 | 4.15 | 4.23 | 4.23 | -2.08% | 80,810 |
| Jan 21, 2025 | 4.30 | 4.38 | 4.20 | 4.32 | 4.32 | 3.60% | 129,090 |
| Jan 17, 2025 | 4.19 | 4.25 | 4.09 | 4.17 | 4.17 | 2.21% | 74,667 |
| Jan 16, 2025 | 4.15 | 4.15 | 4.03 | 4.08 | 4.08 | -1.92% | 30,222 |
| Jan 15, 2025 | 4.00 | 4.25 | 3.93 | 4.16 | 4.16 | 4.26% | 129,686 |
| Jan 14, 2025 | 3.53 | 3.99 | 3.45 | 3.99 | 3.99 | 17.01% | 267,574 |
| Jan 13, 2025 | 3.42 | 3.47 | 3.29 | 3.41 | 3.41 | 1.64% | 75,774 |
| Jan 10, 2025 | 3.65 | 3.65 | 3.33 | 3.36 | 3.36 | -2.75% | 51,342 |
| Jan 8, 2025 | 3.55 | 3.55 | 3.42 | 3.45 | 3.45 | -3.36% | 39,074 |
| Jan 7, 2025 | 3.67 | 3.78 | 3.52 | 3.57 | 3.57 | -2.59% | 36,728 |
| Jan 6, 2025 | 3.72 | 3.81 | 3.63 | 3.67 | 3.67 | -2.53% | 70,747 |
| Jan 3, 2025 | 3.64 | 3.78 | 3.57 | 3.76 | 3.76 | 3.30% | 20,749 |
| Jan 2, 2025 | 3.74 | 3.75 | 3.59 | 3.64 | 3.64 | -1.62% | 22,429 |
| Dec 31, 2024 | 3.43 | 3.71 | 3.43 | 3.70 | 3.70 | 7.87% | 118,860 |
| Dec 30, 2024 | 3.45 | 3.50 | 3.37 | 3.43 | 3.43 | -1.44% | 119,377 |
| Dec 27, 2024 | 3.50 | 3.57 | 3.42 | 3.48 | 3.48 | -1.69% | 71,089 |
| Dec 26, 2024 | 3.68 | 3.72 | 3.52 | 3.54 | 3.54 | -0.28% | 25,400 |
| Dec 24, 2024 | 3.52 | 3.63 | 3.45 | 3.55 | 3.55 | 1.37% | 30,861 |
| Dec 23, 2024 | 3.47 | 3.53 | 3.44 | 3.50 | 3.50 | 1.21% | 73,922 |
| Dec 20, 2024 | 3.43 | 3.55 | 3.40 | 3.46 | 3.46 | 0.58% | 42,169 |
| Dec 19, 2024 | 3.58 | 3.58 | 3.44 | 3.44 | 3.44 | -2.55% | 58,599 |
| Dec 18, 2024 | 3.74 | 3.83 | 3.50 | 3.53 | 3.53 | -5.61% | 86,796 |
| Dec 17, 2024 | 3.64 | 3.80 | 3.63 | 3.74 | 3.74 | -1.06% | 86,671 |
| Dec 16, 2024 | 3.54 | 3.89 | 3.48 | 3.78 | 3.78 | 5.00% | 214,257 |
| Dec 13, 2024 | 3.67 | 3.67 | 3.49 | 3.60 | 3.60 | -0.83% | 45,278 |
| Dec 12, 2024 | 3.74 | 3.75 | 3.58 | 3.63 | 3.63 | -2.16% | 65,142 |
| Dec 11, 2024 | 3.75 | 3.75 | 3.56 | 3.71 | 3.71 | -1.07% | 83,776 |
| Dec 10, 2024 | 3.30 | 3.84 | 3.29 | 3.75 | 3.75 | 14.33% | 189,306 |
| Dec 9, 2024 | 3.33 | 3.40 | 3.27 | 3.28 | 3.28 | 0.31% | 73,337 |
| Dec 6, 2024 | 3.18 | 3.28 | 3.09 | 3.27 | 3.27 | 4.14% | 169,714 |
| Dec 5, 2024 | 3.35 | 3.35 | 3.14 | 3.14 | 3.14 | -5.14% | 76,446 |
| Dec 4, 2024 | 3.35 | 3.44 | 3.27 | 3.31 | 3.31 | -0.60% | 24,490 |
| Dec 3, 2024 | 3.24 | 3.39 | 3.18 | 3.33 | 3.33 | 4.06% | 57,937 |
| Dec 2, 2024 | 3.28 | 3.30 | 3.19 | 3.20 | 3.20 | -2.44% | 35,712 |
| Nov 29, 2024 | 3.36 | 3.40 | 3.22 | 3.28 | 3.28 | -1.68% | 49,837 |
| Nov 27, 2024 | 3.27 | 3.60 | 3.27 | 3.34 | 3.34 | 0.79% | 54,699 |
| Nov 26, 2024 | 3.21 | 3.36 | 3.20 | 3.31 | 3.31 | 2.86% | 58,953 |
| Nov 25, 2024 | 3.31 | 3.32 | 3.20 | 3.22 | 3.22 | -2.78% | 47,931 |
| Nov 22, 2024 | 3.35 | 3.35 | 3.26 | 3.31 | 3.31 | 2.16% | 47,451 |
| Nov 21, 2024 | 3.30 | 3.31 | 3.20 | 3.24 | 3.24 | -0.61% | 22,558 |
| Nov 20, 2024 | 3.37 | 3.37 | 3.26 | 3.26 | 3.26 | -2.40% | 32,057 |
| Nov 19, 2024 | 3.40 | 3.41 | 3.23 | 3.34 | 3.34 | 2.14% | 73,437 |
| Nov 18, 2024 | 3.08 | 3.34 | 3.08 | 3.27 | 3.27 | 6.17% | 105,180 |
| Nov 15, 2024 | 3.25 | 3.30 | 2.86 | 3.08 | 3.08 | -1.60% | 241,341 |
| Nov 14, 2024 | 3.99 | 3.99 | 2.95 | 3.13 | 3.13 | -28.54% | 645,970 |
| Nov 13, 2024 | 4.58 | 4.59 | 4.37 | 4.38 | 4.38 | -2.67% | 30,873 |
| Nov 12, 2024 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | 2.97% | 27,627 |
| Nov 11, 2024 | 4.41 | 4.45 | 4.37 | 4.37 | 4.37 | -1.80% | 23,698 |
| Nov 8, 2024 | 4.55 | 4.60 | 4.41 | 4.45 | 4.45 | 1.14% | 34,517 |
| Nov 7, 2024 | 4.47 | 4.47 | 4.39 | 4.40 | 4.40 | -0.45% | 33,682 |
| Nov 6, 2024 | 4.43 | 4.47 | 4.39 | 4.42 | 4.42 | -1.12% | 37,546 |
| Nov 5, 2024 | 4.49 | 4.51 | 4.45 | 4.47 | 4.47 | -0.67% | 31,789 |
| Nov 4, 2024 | 4.50 | 4.58 | 4.47 | 4.50 | 4.50 | -1.75% | 73,301 |
| Nov 1, 2024 | 4.60 | 4.65 | 4.54 | 4.58 | 4.58 | 0.66% | 32,388 |
| Oct 31, 2024 | 4.73 | 4.73 | 4.49 | 4.55 | 4.55 | -3.29% | 41,613 |
| Oct 30, 2024 | 4.80 | 4.80 | 4.61 | 4.71 | 4.71 | -1.57% | 20,511 |
| Oct 29, 2024 | 4.82 | 4.88 | 4.69 | 4.78 | 4.78 | -1.24% | 42,498 |
| Oct 28, 2024 | 4.86 | 5.03 | 4.80 | 4.84 | 4.84 | -1.22% | 33,435 |
| Oct 25, 2024 | 4.81 | 4.90 | 4.75 | 4.90 | 4.90 | 1.98% | 47,546 |
| Oct 24, 2024 | 4.91 | 4.91 | 4.77 | 4.81 | 4.81 | -0.52% | 20,313 |
| Oct 23, 2024 | 4.97 | 5.05 | 4.80 | 4.83 | 4.83 | -3.40% | 52,275 |
| Oct 22, 2024 | 4.75 | 5.14 | 4.75 | 5.00 | 5.00 | 5.71% | 135,339 |
| Oct 21, 2024 | 4.74 | 4.74 | 4.66 | 4.73 | 4.73 | -0.42% | 39,935 |
| Oct 18, 2024 | 4.77 | 4.88 | 4.71 | 4.75 | 4.75 | -1.25% | 55,264 |
| Oct 17, 2024 | 4.85 | 4.85 | 4.77 | 4.81 | 4.81 | -0.41% | 30,114 |
| Oct 16, 2024 | 4.86 | 4.86 | 4.74 | 4.83 | 4.83 | 0.21% | 60,807 |
| Oct 15, 2024 | 4.89 | 4.89 | 4.80 | 4.82 | 4.82 | 0.42% | 33,470 |
| Oct 14, 2024 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | -2.24% | 22,684 |
| Oct 11, 2024 | 5.04 | 5.04 | 4.77 | 4.91 | 4.91 | -0.41% | 33,151 |
| Oct 10, 2024 | 4.94 | 4.99 | 4.82 | 4.93 | 4.93 | -0.84% | 16,704 |
| Oct 9, 2024 | 5.09 | 5.21 | 4.96 | 4.97 | 4.97 | -3.46% | 28,707 |
| Oct 8, 2024 | 5.11 | 5.19 | 4.97 | 5.15 | 5.15 | 2.18% | 38,936 |
| Oct 7, 2024 | 4.96 | 5.08 | 4.92 | 5.04 | 5.04 | 3.49% | 49,669 |
| Oct 4, 2024 | 4.83 | 4.98 | 4.83 | 4.87 | 4.87 | -0.20% | 22,415 |
| Oct 3, 2024 | 4.84 | 4.89 | 4.82 | 4.88 | 4.88 | -1.21% | 11,391 |
| Oct 2, 2024 | 4.89 | 4.94 | 4.87 | 4.94 | 4.94 | -1.00% | 3,512 |
| Oct 1, 2024 | 5.04 | 5.06 | 4.87 | 4.99 | 4.99 | -0.60% | 13,211 |
| Sep 30, 2024 | 5.07 | 5.16 | 5.01 | 5.02 | 5.02 | -2.71% | 20,209 |
| Sep 27, 2024 | 5.23 | 5.25 | 5.10 | 5.16 | 5.16 | -0.77% | 7,296 |