Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
2.926
+0.076 (2.65%)
Oct 8, 2025, 1:31 PM EDT - Market open
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.87 | 2.89 | 2.80 | 2.89 | - | 1.40% | 4,157 |
| 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 |
| Aug 20, 2025 | 2.83 | 2.85 | 2.76 | 2.79 | 2.79 | -1.76% | 77,197 |
| Aug 19, 2025 | 2.90 | 2.96 | 2.80 | 2.84 | 2.84 | -2.41% | 239,352 |
| Aug 18, 2025 | 2.95 | 2.99 | 2.77 | 2.91 | 2.91 | -0.68% | 384,356 |
| Aug 15, 2025 | 3.06 | 3.12 | 2.90 | 2.93 | 2.93 | -3.93% | 243,882 |
| Aug 14, 2025 | 3.15 | 3.30 | 3.05 | 3.05 | 3.05 | -20.37% | 488,188 |
| Aug 13, 2025 | 4.08 | 4.10 | 3.77 | 3.83 | 3.83 | -4.49% | 145,194 |
| Aug 12, 2025 | 4.13 | 4.13 | 3.95 | 4.01 | 4.01 | -2.20% | 91,199 |
| Aug 11, 2025 | 4.14 | 4.20 | 4.07 | 4.10 | 4.10 | - | 24,807 |
| Aug 8, 2025 | 4.08 | 4.12 | 4.01 | 4.10 | 4.10 | 0.74% | 18,436 |
| Aug 7, 2025 | 4.18 | 4.22 | 4.04 | 4.07 | 4.07 | -1.45% | 39,019 |
| Aug 6, 2025 | 4.14 | 4.20 | 4.05 | 4.13 | 4.13 | 0.24% | 29,929 |
| Aug 5, 2025 | 4.11 | 4.14 | 4.04 | 4.12 | 4.12 | 1.23% | 26,215 |
| Aug 4, 2025 | 4.20 | 4.21 | 4.02 | 4.07 | 4.07 | 1.24% | 55,435 |
| Aug 1, 2025 | 3.97 | 4.11 | 3.95 | 4.02 | 4.02 | 1.01% | 33,886 |
| Jul 31, 2025 | 4.20 | 4.20 | 3.95 | 3.98 | 3.98 | -1.73% | 69,348 |
| Jul 30, 2025 | 4.21 | 4.22 | 4.03 | 4.05 | 4.05 | -4.26% | 39,309 |