Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
1.750
+0.070 (4.17%)
At close: Jun 26, 2026, 4:00 PM EDT
1.740
-0.010 (-0.57%)
After-hours: Jun 26, 2026, 7:48 PM EDT
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.64 | 1.78 | 1.64 | 1.75 | 1.75 | 4.17% | 34,227 |
| Jun 25, 2026 | 1.59 | 1.73 | 1.59 | 1.68 | 1.68 | -1.18% | 270,113 |
| Jun 24, 2026 | 1.70 | 1.71 | 1.67 | 1.70 | 1.70 | 1.19% | 40,762 |
| 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% | 37,335 |
| Jun 16, 2026 | 1.60 | 1.68 | 1.60 | 1.67 | 1.67 | 1.83% | 8,564 |
| 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% | 13,166 |
| Jun 11, 2026 | 1.64 | 1.68 | 1.62 | 1.68 | 1.68 | 1.82% | 10,231 |
| 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% | 16,591 |
| 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% | 51,336 |
| 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 | - | 5,722 |
| May 27, 2026 | 1.76 | 1.78 | 1.69 | 1.69 | 1.69 | -5.59% | 10,871 |
| May 26, 2026 | 1.68 | 1.79 | 1.65 | 1.79 | 1.79 | 8.48% | 7,610 |
| May 22, 2026 | 1.61 | 1.66 | 1.60 | 1.65 | 1.65 | -0.60% | 34,767 |
| May 21, 2026 | 1.65 | 1.77 | 1.64 | 1.66 | 1.66 | -5.68% | 33,085 |
| May 20, 2026 | 1.48 | 1.84 | 1.42 | 1.76 | 1.76 | 7.32% | 463,793 |
| May 19, 2026 | 1.67 | 1.70 | 1.62 | 1.64 | 1.64 | -4.65% | 43,180 |
| May 18, 2026 | 1.78 | 2.02 | 1.67 | 1.72 | 1.72 | 4.88% | 139,813 |
| 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 |