Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
0.00
+0.1390 (8.32%)
Mar 31, 2026, 9:41 AM EDT - Market open
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.84 | 1.91 | 1.63 | 1.67 | 1.67 | -9.24% | 35,158 |
| Mar 27, 2026 | 1.97 | 1.97 | 1.78 | 1.84 | 1.84 | -7.07% | 30,753 |
| Mar 26, 2026 | 2.04 | 2.05 | 1.98 | 1.98 | 1.98 | -2.46% | 3,618 |
| Mar 25, 2026 | 2.05 | 2.15 | 1.96 | 2.03 | 2.03 | -0.49% | 12,661 |
| Mar 24, 2026 | 1.96 | 2.14 | 1.96 | 2.04 | 2.04 | 2.51% | 15,842 |
| Mar 23, 2026 | 2.15 | 2.15 | 1.94 | 1.99 | 1.99 | -5.24% | 58,542 |
| Mar 20, 2026 | 1.99 | 2.18 | 1.98 | 2.10 | 2.10 | 5.00% | 100,987 |
| Mar 19, 2026 | 1.70 | 2.03 | 1.62 | 2.00 | 2.00 | 17.65% | 230,379 |
| Mar 18, 2026 | 1.57 | 1.83 | 1.56 | 1.70 | 1.70 | 8.97% | 89,615 |
| Mar 17, 2026 | 1.56 | 1.60 | 1.48 | 1.56 | 1.56 | 2.63% | 26,797 |
| Mar 16, 2026 | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | 1.33% | 16,736 |
| Mar 13, 2026 | 1.51 | 1.60 | 1.50 | 1.50 | 1.50 | -1.32% | 17,383 |
| Mar 12, 2026 | 1.61 | 1.61 | 1.52 | 1.52 | 1.52 | -0.65% | 25,940 |
| Mar 11, 2026 | 1.56 | 1.64 | 1.52 | 1.53 | 1.53 | 0.66% | 33,954 |
| 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 |