Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
1.463
+0.012 (0.86%)
At close: Aug 26, 2026, 4:00 PM EDT
1.450
-0.012 (-0.85%)
After-hours: Aug 26, 2026, 4:10 PM EDT
Bragg Gaming Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.48 | 1.52 | 1.45 | 1.46 | 1.46 | 0.86% | 7,720 |
| Aug 25, 2026 | 1.47 | 1.52 | 1.44 | 1.45 | 1.45 | -2.03% | 8,873 |
| Aug 24, 2026 | 1.48 | 1.56 | 1.44 | 1.48 | 1.48 | -1.99% | 23,499 |
| Aug 21, 2026 | 1.42 | 1.53 | 1.42 | 1.51 | 1.51 | 4.86% | 29,742 |
| Aug 20, 2026 | 1.48 | 1.50 | 1.42 | 1.44 | 1.44 | -2.04% | 24,983 |
| Aug 19, 2026 | 1.53 | 1.53 | 1.42 | 1.47 | 1.47 | 1.38% | 38,817 |
| Aug 18, 2026 | 1.45 | 1.52 | 1.44 | 1.45 | 1.45 | -0.68% | 27,980 |
| Aug 17, 2026 | 1.54 | 1.60 | 1.46 | 1.46 | 1.46 | -4.58% | 19,768 |
| Aug 14, 2026 | 1.54 | 1.56 | 1.45 | 1.53 | 1.53 | 2.00% | 35,068 |
| Aug 13, 2026 | 1.80 | 1.80 | 1.45 | 1.50 | 1.50 | -16.20% | 83,321 |
| Aug 12, 2026 | 1.63 | 1.81 | 1.63 | 1.79 | 1.79 | 9.15% | 18,557 |
| Aug 11, 2026 | 1.68 | 1.77 | 1.64 | 1.64 | 1.64 | -1.20% | 5,339 |
| Aug 10, 2026 | 1.64 | 1.71 | 1.63 | 1.66 | 1.66 | -1.19% | 8,490 |
| Aug 7, 2026 | 1.73 | 1.73 | 1.63 | 1.68 | 1.68 | 3.07% | 2,523 |
| Aug 6, 2026 | 1.65 | 1.68 | 1.61 | 1.63 | 1.63 | -4.12% | 3,851 |
| Aug 5, 2026 | 1.66 | 1.70 | 1.61 | 1.70 | 1.70 | 1.19% | 2,354 |
| Aug 4, 2026 | 1.64 | 1.72 | 1.60 | 1.68 | 1.68 | 1.20% | 23,227 |
| Aug 3, 2026 | 1.63 | 1.73 | 1.61 | 1.66 | 1.66 | 1.22% | 7,428 |
| Jul 31, 2026 | 1.62 | 1.66 | 1.61 | 1.64 | 1.64 | -0.61% | 6,508 |
| Jul 30, 2026 | 1.60 | 1.69 | 1.60 | 1.65 | 1.65 | 3.12% | 13,098 |
| Jul 29, 2026 | 1.55 | 1.75 | 1.55 | 1.60 | 1.60 | -1.23% | 42,619 |
| Jul 28, 2026 | 1.61 | 1.68 | 1.60 | 1.62 | 1.62 | 3.85% | 32,590 |
| Jul 27, 2026 | 1.65 | 1.69 | 1.55 | 1.56 | 1.56 | -4.29% | 22,744 |
| Jul 24, 2026 | 1.64 | 1.84 | 1.55 | 1.63 | 1.63 | 1.24% | 14,526 |
| Jul 23, 2026 | 1.65 | 1.72 | 1.56 | 1.61 | 1.61 | -4.17% | 16,632 |
| Jul 22, 2026 | 1.49 | 1.75 | 1.49 | 1.68 | 1.68 | 10.53% | 48,770 |
| Jul 21, 2026 | 1.46 | 1.70 | 1.45 | 1.52 | 1.52 | -6.75% | 67,316 |
| Jul 20, 2026 | 1.67 | 1.70 | 1.52 | 1.63 | 1.63 | -4.12% | 22,901 |
| Jul 17, 2026 | 1.74 | 1.74 | 1.67 | 1.70 | 1.70 | -1.16% | 6,938 |
| Jul 16, 2026 | 1.78 | 1.83 | 1.67 | 1.72 | 1.72 | -2.82% | 23,369 |
| Jul 15, 2026 | 1.79 | 1.91 | 1.75 | 1.77 | 1.77 | 1.72% | 48,553 |
| Jul 14, 2026 | 1.84 | 1.84 | 1.68 | 1.74 | 1.74 | -3.87% | 12,369 |
| Jul 13, 2026 | 2.01 | 2.02 | 1.79 | 1.81 | 1.81 | -9.95% | 22,941 |
| Jul 10, 2026 | 1.87 | 2.01 | 1.87 | 2.01 | 2.01 | 8.65% | 50,032 |
| Jul 9, 2026 | 1.81 | 1.87 | 1.78 | 1.85 | 1.85 | 1.09% | 108,518 |
| Jul 8, 2026 | 1.84 | 1.87 | 1.78 | 1.83 | 1.83 | - | 22,277 |
| Jul 7, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 1.10% | 12,771 |
| Jul 6, 2026 | 1.76 | 1.81 | 1.75 | 1.81 | 1.81 | 3.43% | 20,917 |
| Jul 2, 2026 | 1.76 | 1.76 | 1.70 | 1.75 | 1.75 | 1.66% | 17,020 |
| Jul 1, 2026 | 1.72 | 1.76 | 1.72 | 1.72 | 1.72 | 0.08% | 9,830 |
| Jun 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 753 |
| Jun 29, 2026 | 1.76 | 1.76 | 1.68 | 1.72 | 1.72 | -1.71% | 9,472 |
| Jun 26, 2026 | 1.64 | 1.78 | 1.64 | 1.75 | 1.75 | 4.17% | 34,240 |
| Jun 25, 2026 | 1.59 | 1.73 | 1.59 | 1.68 | 1.68 | -1.18% | 270,126 |
| Jun 24, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | 1.19% | 40,842 |
| Jun 23, 2026 | 1.68 | 1.71 | 1.61 | 1.68 | 1.68 | -1.18% | 61,049 |
| Jun 22, 2026 | 1.77 | 1.79 | 1.65 | 1.70 | 1.70 | -1.73% | 80,186 |
| Jun 18, 2026 | 1.75 | 1.80 | 1.73 | 1.73 | 1.73 | 1.45% | 19,817 |
| Jun 17, 2026 | 1.69 | 1.75 | 1.66 | 1.71 | 1.71 | 2.11% | 37,346 |
| Jun 16, 2026 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | 1.83% | 16,207 |