Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
4.500
-0.090 (-1.96%)
Nov 4, 2024, 4:00 PM EST - Market closed
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 5.10 | 5.30 | 5.10 | 5.20 | 5.20 | 1.76% | 19,931 |
| Sep 25, 2024 | 5.11 | 5.30 | 5.11 | 5.11 | 5.11 | -0.39% | 13,355 |
| Sep 24, 2024 | 5.14 | 5.25 | 5.09 | 5.13 | 5.13 | -0.19% | 13,642 |
| Sep 23, 2024 | 5.17 | 5.25 | 5.14 | 5.14 | 5.14 | -0.96% | 7,686 |
| Sep 20, 2024 | 5.32 | 5.40 | 5.15 | 5.19 | 5.19 | -1.56% | 22,040 |
| Sep 19, 2024 | 5.14 | 5.40 | 5.07 | 5.27 | 5.27 | 3.58% | 66,870 |
| Sep 18, 2024 | 5.39 | 5.51 | 4.94 | 5.09 | 5.09 | -2.49% | 143,898 |
| Sep 17, 2024 | 4.77 | 5.27 | 4.77 | 5.22 | 5.22 | 6.53% | 98,342 |
| Sep 16, 2024 | 4.85 | 4.94 | 4.82 | 4.90 | 4.90 | - | 25,614 |
| Sep 13, 2024 | 4.98 | 4.98 | 4.83 | 4.90 | 4.90 | 0.41% | 40,449 |
| Sep 12, 2024 | 4.89 | 4.90 | 4.83 | 4.88 | 4.88 | 1.24% | 12,568 |
| Sep 11, 2024 | 4.85 | 4.85 | 4.72 | 4.82 | 4.82 | -0.41% | 14,134 |
| Sep 10, 2024 | 4.76 | 4.88 | 4.75 | 4.84 | 4.84 | 0.21% | 32,007 |
| Sep 9, 2024 | 4.86 | 4.99 | 4.83 | 4.83 | 4.83 | -0.82% | 15,349 |
| Sep 6, 2024 | 4.92 | 4.97 | 4.85 | 4.87 | 4.87 | -3.18% | 14,365 |
| Sep 5, 2024 | 4.86 | 5.03 | 4.85 | 5.03 | 5.03 | 3.50% | 14,519 |
| Sep 4, 2024 | 4.97 | 4.98 | 4.85 | 4.86 | 4.86 | -0.82% | 12,120 |
| Sep 3, 2024 | 4.84 | 5.10 | 4.84 | 4.90 | 4.90 | -3.16% | 78,698 |
| Aug 30, 2024 | 5.05 | 5.07 | 4.98 | 5.06 | 5.06 | 0.40% | 12,110 |
| Aug 29, 2024 | 4.85 | 5.05 | 4.85 | 5.04 | 5.04 | 4.56% | 26,510 |
| Aug 28, 2024 | 4.90 | 4.99 | 4.82 | 4.82 | 4.82 | -2.43% | 12,113 |
| Aug 27, 2024 | 4.96 | 5.04 | 4.94 | 4.94 | 4.94 | -0.90% | 10,296 |
| Aug 26, 2024 | 4.95 | 5.06 | 4.93 | 4.99 | 4.99 | 2.15% | 6,396 |
| Aug 23, 2024 | 4.97 | 4.97 | 4.88 | 4.88 | 4.88 | -0.41% | 6,293 |
| Aug 22, 2024 | 5.05 | 5.05 | 4.89 | 4.90 | 4.90 | -2.97% | 14,973 |
| Aug 21, 2024 | 4.92 | 5.05 | 4.92 | 5.05 | 5.05 | 2.02% | 6,913 |
| Aug 20, 2024 | 4.82 | 4.97 | 4.66 | 4.95 | 4.95 | 3.77% | 35,221 |
| Aug 19, 2024 | 4.81 | 4.86 | 4.66 | 4.77 | 4.77 | -1.45% | 44,926 |
| Aug 16, 2024 | 4.85 | 4.89 | 4.84 | 4.84 | 4.84 | -0.21% | 11,726 |
| Aug 15, 2024 | 5.00 | 5.00 | 4.84 | 4.85 | 4.85 | -0.82% | 28,642 |
| Aug 14, 2024 | 5.02 | 5.02 | 4.85 | 4.89 | 4.89 | -2.40% | 31,714 |
| Aug 13, 2024 | 5.00 | 5.07 | 4.98 | 5.01 | 5.01 | -0.79% | 60,940 |
| Aug 12, 2024 | 5.00 | 5.05 | 4.99 | 5.05 | 5.05 | 0.80% | 12,489 |
| Aug 9, 2024 | 5.00 | 5.11 | 4.94 | 5.01 | 5.01 | 0.20% | 63,363 |
| Aug 8, 2024 | 5.11 | 5.15 | 4.88 | 5.00 | 5.00 | -4.21% | 105,747 |
| Aug 7, 2024 | 5.22 | 5.48 | 5.20 | 5.22 | 5.22 | -0.38% | 79,149 |
| Aug 6, 2024 | 5.19 | 5.37 | 5.18 | 5.24 | 5.24 | 3.15% | 25,871 |
| Aug 5, 2024 | 4.99 | 5.22 | 4.89 | 5.08 | 5.08 | -3.33% | 24,013 |
| Aug 2, 2024 | 5.40 | 5.45 | 5.08 | 5.26 | 5.26 | -3.58% | 69,412 |
| Aug 1, 2024 | 5.70 | 5.70 | 5.35 | 5.45 | 5.45 | -4.39% | 79,383 |
| Jul 31, 2024 | 5.75 | 5.88 | 5.69 | 5.70 | 5.70 | -0.35% | 30,246 |
| Jul 30, 2024 | 5.67 | 5.76 | 5.67 | 5.72 | 5.72 | -1.55% | 29,724 |
| Jul 29, 2024 | 5.72 | 5.97 | 5.70 | 5.81 | 5.81 | 1.40% | 45,800 |
| Jul 26, 2024 | 5.66 | 5.94 | 5.66 | 5.73 | 5.73 | 0.53% | 23,122 |
| Jul 25, 2024 | 5.71 | 5.78 | 5.57 | 5.70 | 5.70 | - | 28,124 |
| Jul 24, 2024 | 5.70 | 5.82 | 5.60 | 5.70 | 5.70 | -0.70% | 45,434 |
| Jul 23, 2024 | 5.71 | 5.85 | 5.71 | 5.74 | 5.74 | -0.86% | 22,122 |
| Jul 22, 2024 | 5.53 | 5.88 | 5.53 | 5.79 | 5.79 | 3.58% | 31,865 |
| Jul 19, 2024 | 5.55 | 5.84 | 5.50 | 5.59 | 5.59 | 1.08% | 58,339 |
| Jul 18, 2024 | 5.85 | 5.85 | 5.50 | 5.53 | 5.53 | -5.15% | 71,001 |
| Jul 17, 2024 | 5.85 | 5.86 | 5.78 | 5.83 | 5.83 | -0.68% | 10,715 |
| Jul 16, 2024 | 5.84 | 5.87 | 5.77 | 5.87 | 5.87 | 1.73% | 38,061 |
| Jul 15, 2024 | 5.91 | 6.00 | 5.72 | 5.77 | 5.77 | -0.35% | 37,936 |
| Jul 12, 2024 | 5.69 | 5.83 | 5.61 | 5.79 | 5.79 | 3.95% | 22,492 |
| Jul 11, 2024 | 5.64 | 5.73 | 5.57 | 5.57 | 5.57 | -1.42% | 34,709 |
| Jul 10, 2024 | 5.74 | 5.74 | 5.61 | 5.65 | 5.65 | - | 38,385 |
| Jul 9, 2024 | 5.71 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 31,978 |
| Jul 8, 2024 | 5.81 | 5.86 | 5.69 | 5.75 | 5.75 | 1.23% | 35,959 |
| Jul 5, 2024 | 5.77 | 5.90 | 5.68 | 5.68 | 5.68 | -1.39% | 54,894 |
| Jul 3, 2024 | 5.72 | 5.84 | 5.71 | 5.76 | 5.76 | -0.86% | 29,065 |
| Jul 2, 2024 | 5.75 | 5.88 | 5.72 | 5.81 | 5.81 | 1.22% | 66,648 |
| Jul 1, 2024 | 5.78 | 5.96 | 5.74 | 5.74 | 5.74 | -0.52% | 13,083 |
| Jun 28, 2024 | 5.80 | 5.87 | 5.76 | 5.77 | 5.77 | 0.52% | 6,550 |
| Jun 27, 2024 | 5.88 | 5.88 | 5.74 | 5.74 | 5.74 | -1.54% | 9,525 |
| Jun 26, 2024 | 5.90 | 5.99 | 5.78 | 5.83 | 5.83 | 0.52% | 12,432 |
| Jun 25, 2024 | 5.86 | 6.00 | 5.77 | 5.80 | 5.80 | -2.36% | 42,546 |
| Jun 24, 2024 | 5.80 | 6.04 | 5.80 | 5.94 | 5.94 | 4.21% | 72,180 |
| Jun 21, 2024 | 5.53 | 5.88 | 5.53 | 5.70 | 5.70 | 2.52% | 156,739 |
| Jun 20, 2024 | 5.66 | 5.75 | 5.48 | 5.56 | 5.56 | - | 11,685 |
| Jun 18, 2024 | 5.47 | 5.59 | 5.45 | 5.56 | 5.56 | 0.72% | 31,303 |
| Jun 17, 2024 | 5.56 | 5.64 | 5.47 | 5.52 | 5.52 | -1.25% | 27,372 |
| Jun 14, 2024 | 5.64 | 5.65 | 5.59 | 5.59 | 5.59 | 0.90% | 6,731 |
| Jun 13, 2024 | 5.63 | 5.64 | 5.49 | 5.54 | 5.54 | -0.72% | 27,645 |