Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
2.520
+0.069 (2.84%)
Oct 30, 2025, 12:47 PM EDT - Market open
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.46 | 2.64 | 2.46 | 2.56 | - | 4.49% | 25,995 |
| 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 |
| Oct 8, 2025 | 2.87 | 2.94 | 2.80 | 2.93 | 2.93 | 2.81% | 24,775 |
| Oct 7, 2025 | 2.91 | 2.95 | 2.83 | 2.85 | 2.85 | -1.38% | 15,513 |
| Oct 6, 2025 | 2.92 | 2.95 | 2.83 | 2.89 | 2.89 | -0.45% | 48,187 |
| Oct 3, 2025 | 2.84 | 3.03 | 2.84 | 2.90 | 2.90 | 2.58% | 44,082 |
| Oct 2, 2025 | 2.95 | 2.95 | 2.83 | 2.83 | 2.83 | -4.07% | 18,587 |
| Oct 1, 2025 | 3.01 | 3.01 | 2.92 | 2.95 | 2.95 | -2.96% | 26,758 |
| Sep 30, 2025 | 3.20 | 3.20 | 2.98 | 3.04 | 3.04 | -3.49% | 42,782 |
| Sep 29, 2025 | 2.97 | 3.20 | 2.94 | 3.15 | 3.15 | 7.88% | 127,364 |
| Sep 26, 2025 | 2.76 | 2.97 | 2.73 | 2.92 | 2.92 | 5.61% | 179,054 |
| Sep 25, 2025 | 2.67 | 2.80 | 2.65 | 2.77 | 2.77 | 3.17% | 105,039 |
| Sep 24, 2025 | 2.71 | 2.73 | 2.63 | 2.68 | 2.68 | -1.11% | 85,890 |
| Sep 23, 2025 | 2.76 | 2.79 | 2.68 | 2.71 | 2.71 | -2.17% | 27,434 |
| Sep 22, 2025 | 2.70 | 2.88 | 2.69 | 2.77 | 2.77 | -0.36% | 54,064 |
| Sep 19, 2025 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | -0.36% | 25,028 |
| Sep 18, 2025 | 2.91 | 2.91 | 2.70 | 2.79 | 2.79 | -2.11% | 74,685 |
| Sep 17, 2025 | 2.88 | 2.96 | 2.81 | 2.85 | 2.85 | 0.71% | 38,832 |
| Sep 16, 2025 | 2.95 | 2.97 | 2.82 | 2.83 | 2.83 | -3.74% | 51,353 |
| Sep 15, 2025 | 2.80 | 2.99 | 2.80 | 2.94 | 2.94 | 5.00% | 102,172 |
| Sep 12, 2025 | 2.67 | 2.80 | 2.66 | 2.80 | 2.80 | 4.87% | 150,638 |
| Sep 11, 2025 | 2.63 | 2.70 | 2.60 | 2.67 | 2.67 | 2.69% | 25,809 |
| Sep 10, 2025 | 2.67 | 2.71 | 2.60 | 2.60 | 2.60 | -0.76% | 56,958 |
| Sep 9, 2025 | 2.70 | 2.72 | 2.61 | 2.62 | 2.62 | -2.78% | 39,576 |
| Sep 8, 2025 | 2.66 | 2.71 | 2.64 | 2.70 | 2.70 | 1.13% | 40,686 |
| Sep 5, 2025 | 2.68 | 2.68 | 2.61 | 2.67 | 2.67 | 1.14% | 35,638 |
| Sep 4, 2025 | 2.61 | 2.65 | 2.60 | 2.64 | 2.64 | 1.35% | 57,768 |
| Sep 3, 2025 | 2.71 | 2.71 | 2.59 | 2.60 | 2.60 | -2.99% | 49,647 |
| Sep 2, 2025 | 2.68 | 2.74 | 2.65 | 2.68 | 2.68 | -0.74% | 38,797 |
| Aug 29, 2025 | 2.71 | 2.72 | 2.66 | 2.70 | 2.70 | - | 29,117 |
| Aug 28, 2025 | 2.74 | 2.75 | 2.68 | 2.70 | 2.70 | -1.82% | 24,840 |
| Aug 27, 2025 | 2.72 | 2.76 | 2.67 | 2.75 | 2.75 | 1.10% | 63,594 |
| Aug 26, 2025 | 2.73 | 2.75 | 2.70 | 2.72 | 2.72 | -1.09% | 27,889 |
| Aug 25, 2025 | 2.75 | 2.79 | 2.73 | 2.75 | 2.75 | -0.36% | 40,267 |
| Aug 22, 2025 | 2.75 | 2.80 | 2.70 | 2.76 | 2.76 | 1.10% | 51,458 |
| Aug 21, 2025 | 2.79 | 2.79 | 2.71 | 2.73 | 2.73 | -2.15% | 112,710 |