Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
1.640
-0.170 (-9.39%)
May 15, 2026, 4:00 PM EDT - Market closed
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.77 | 1.88 | 1.53 | 1.64 | 1.64 | -9.39% | 219,742 |
| May 14, 2026 | 2.14 | 2.14 | 1.72 | 1.81 | 1.81 | -14.62% | 195,730 |
| May 13, 2026 | 2.07 | 2.24 | 2.06 | 2.12 | 2.12 | 2.42% | 21,747 |
| May 12, 2026 | 2.13 | 2.16 | 2.05 | 2.07 | 2.07 | -5.91% | 11,142 |
| May 11, 2026 | 2.18 | 2.30 | 2.13 | 2.20 | 2.20 | 2.33% | 7,855 |
| May 8, 2026 | 2.25 | 2.27 | 2.13 | 2.15 | 2.15 | -3.15% | 15,520 |
| May 7, 2026 | 2.12 | 2.29 | 2.11 | 2.22 | 2.22 | 5.71% | 38,930 |
| May 6, 2026 | 2.10 | 2.15 | 1.99 | 2.10 | 2.10 | 2.69% | 37,645 |
| May 5, 2026 | 2.11 | 2.11 | 1.95 | 2.05 | 2.05 | -3.08% | 11,122 |
| May 4, 2026 | 2.10 | 2.17 | 2.05 | 2.11 | 2.11 | 4.46% | 22,911 |
| May 1, 2026 | 1.99 | 2.07 | 1.99 | 2.02 | 2.02 | -0.98% | 20,961 |
| Apr 30, 2026 | 2.00 | 2.19 | 2.00 | 2.04 | 2.04 | 2.51% | 19,056 |
| Apr 29, 2026 | 1.95 | 2.03 | 1.95 | 1.99 | 1.99 | 2.05% | 5,400 |
| Apr 28, 2026 | 1.89 | 1.98 | 1.83 | 1.95 | 1.95 | 1.56% | 26,356 |
| Apr 27, 2026 | 1.96 | 2.00 | 1.92 | 1.92 | 1.92 | -1.54% | 15,707 |
| Apr 24, 2026 | 2.00 | 2.07 | 1.95 | 1.95 | 1.95 | -0.76% | 14,980 |
| Apr 23, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -3.20% | 2,311 |
| Apr 22, 2026 | 2.05 | 2.13 | 1.99 | 2.03 | 2.03 | -0.59% | 19,189 |
| Apr 21, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 0.59% | 2,130 |
| Apr 20, 2026 | 2.15 | 2.18 | 1.98 | 2.03 | 2.03 | -2.40% | 32,890 |
| Apr 17, 2026 | 1.91 | 2.09 | 1.91 | 2.08 | 2.08 | 9.47% | 21,251 |
| Apr 16, 2026 | 1.84 | 1.90 | 1.78 | 1.90 | 1.90 | 1.60% | 4,748 |
| Apr 15, 2026 | 1.90 | 1.90 | 1.78 | 1.87 | 1.87 | 1.08% | 5,857 |
| Apr 14, 2026 | 1.88 | 1.89 | 1.84 | 1.85 | 1.85 | -1.60% | 7,680 |
| Apr 13, 2026 | 1.77 | 1.90 | 1.75 | 1.88 | 1.88 | 5.03% | 10,734 |
| Apr 10, 2026 | 1.81 | 1.83 | 1.71 | 1.79 | 1.79 | - | 11,086 |
| Apr 9, 2026 | 1.76 | 1.82 | 1.76 | 1.79 | 1.79 | 2.87% | 749 |
| Apr 8, 2026 | 1.80 | 1.98 | 1.74 | 1.74 | 1.74 | - | 11,922 |
| Apr 7, 2026 | 1.80 | 1.81 | 1.70 | 1.74 | 1.74 | -4.92% | 6,836 |
| Apr 6, 2026 | 1.87 | 1.90 | 1.83 | 1.83 | 1.83 | -0.54% | 2,988 |
| Apr 2, 2026 | 1.84 | 1.88 | 1.82 | 1.84 | 1.84 | -1.08% | 12,025 |
| Apr 1, 2026 | 1.76 | 1.90 | 1.74 | 1.86 | 1.86 | 8.14% | 37,425 |
| Mar 31, 2026 | 1.85 | 1.85 | 1.69 | 1.72 | 1.72 | 2.99% | 11,274 |
| Mar 30, 2026 | 1.84 | 1.91 | 1.63 | 1.67 | 1.67 | -9.24% | 35,187 |
| 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% | 3,668 |
| Mar 25, 2026 | 2.05 | 2.15 | 1.96 | 2.03 | 2.03 | -0.49% | 12,665 |
| 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% | 58,587 |
| Mar 20, 2026 | 1.99 | 2.18 | 1.98 | 2.10 | 2.10 | 5.00% | 101,000 |
| Mar 19, 2026 | 1.70 | 2.03 | 1.62 | 2.00 | 2.00 | 17.65% | 230,943 |
| Mar 18, 2026 | 1.57 | 1.83 | 1.56 | 1.70 | 1.70 | 8.97% | 89,715 |
| 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% | 25,966 |
| Mar 11, 2026 | 1.56 | 1.64 | 1.52 | 1.53 | 1.53 | 0.66% | 33,995 |
| Mar 10, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -0.65% | 2,904 |
| Mar 9, 2026 | 1.60 | 1.60 | 1.49 | 1.53 | 1.53 | -4.97% | 37,379 |
| Mar 6, 2026 | 1.59 | 1.63 | 1.56 | 1.61 | 1.61 | 0.63% | 7,117 |