Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
1.630
-0.070 (-4.12%)
Aug 6, 2026, 4:00 PM EDT - Market closed
Bragg Gaming Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 1.68 | 1.71 | 1.62 | 1.62 | - | -4.71% | 3,532 |
| 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 |
| Jun 15, 2026 | 1.64 | 1.70 | 1.63 | 1.64 | 1.64 | 0.61% | 4,362 |
| Jun 12, 2026 | 1.70 | 1.70 | 1.62 | 1.63 | 1.63 | -2.98% | 13,375 |
| Jun 11, 2026 | 1.64 | 1.68 | 1.62 | 1.68 | 1.68 | 1.82% | 27,950 |
| Jun 10, 2026 | 1.64 | 1.67 | 1.64 | 1.65 | 1.65 | -2.37% | 1,766 |
| Jun 9, 2026 | 1.68 | 1.71 | 1.60 | 1.69 | 1.69 | -0.59% | 16,741 |
| Jun 8, 2026 | 1.65 | 1.74 | 1.63 | 1.70 | 1.70 | 4.94% | 27,571 |
| Jun 5, 2026 | 1.72 | 1.72 | 1.57 | 1.62 | 1.62 | -5.81% | 51,531 |
| Jun 4, 2026 | 1.73 | 1.74 | 1.67 | 1.72 | 1.72 | -2.27% | 38,836 |
| Jun 3, 2026 | 1.68 | 1.77 | 1.65 | 1.76 | 1.76 | 0.57% | 17,309 |
| Jun 2, 2026 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | 1.16% | 13,922 |
| Jun 1, 2026 | 1.71 | 1.76 | 1.66 | 1.73 | 1.73 | - | 12,042 |
| May 29, 2026 | 1.71 | 1.85 | 1.71 | 1.73 | 1.73 | 2.37% | 14,744 |
| May 28, 2026 | 1.70 | 1.76 | 1.65 | 1.69 | 1.69 | - | 5,730 |
| May 27, 2026 | 1.76 | 1.78 | 1.69 | 1.69 | 1.69 | -5.59% | 10,871 |