Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
1.738
+0.018 (1.05%)
Jul 17, 2026, 2:41 PM EDT - Market open
Bragg Gaming Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.74 | 1.74 | 1.68 | 1.70 | - | -1.16% | 4,063 |
| 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 |
| May 26, 2026 | 1.68 | 1.79 | 1.65 | 1.79 | 1.79 | 8.48% | 7,623 |
| May 22, 2026 | 1.61 | 1.66 | 1.60 | 1.65 | 1.65 | -0.60% | 34,867 |
| May 21, 2026 | 1.65 | 1.77 | 1.64 | 1.66 | 1.66 | -5.68% | 33,107 |
| May 20, 2026 | 1.48 | 1.84 | 1.42 | 1.76 | 1.76 | 7.32% | 464,360 |
| May 19, 2026 | 1.67 | 1.70 | 1.62 | 1.64 | 1.64 | -4.65% | 43,937 |
| May 18, 2026 | 1.78 | 2.02 | 1.67 | 1.72 | 1.72 | 4.88% | 150,094 |
| 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 |