Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
1.080
-0.010 (-0.92%)
At close: Oct 26, 2026, 4:00 PM EDT
1.090
+0.010 (0.93%)
After-hours: Oct 26, 2026, 5:28 PM EDT
Bragg Gaming Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | -0.92% | 3,462 |
| Oct 23, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 1,665 |
| Oct 22, 2026 | 1.26 | 1.26 | 1.08 | 1.10 | 1.10 | -1.79% | 12,701 |
| Oct 21, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -3.45% | 2,366 |
| Oct 20, 2026 | 1.15 | 1.21 | 1.14 | 1.16 | 1.16 | - | 19,242 |
| Oct 19, 2026 | 1.26 | 1.32 | 1.15 | 1.16 | 1.16 | -7.20% | 10,954 |
| Oct 16, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 2.46% | 2,590 |
| Oct 15, 2026 | 1.21 | 1.28 | 1.16 | 1.22 | 1.22 | 5.17% | 16,576 |
| Oct 14, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -4.13% | 7,989 |
| Oct 13, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 5.22% | 13,689 |
| Oct 12, 2026 | 1.19 | 1.19 | 1.11 | 1.15 | 1.15 | -0.86% | 10,681 |
| Oct 9, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 4.04% | 5,365 |
| Oct 8, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -1.76% | 3,484 |
| Oct 7, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | -2.93% | 2,596 |
| Oct 6, 2026 | 1.16 | 1.17 | 1.11 | 1.17 | 1.17 | 0.80% | 5,518 |
| Oct 5, 2026 | 1.18 | 1.19 | 1.13 | 1.16 | 1.16 | -3.33% | 5,805 |
| Oct 2, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 3.45% | 9,052 |
| Oct 1, 2026 | 1.18 | 1.22 | 1.13 | 1.16 | 1.16 | -7.20% | 22,327 |
| Sep 30, 2026 | 1.27 | 1.27 | 1.13 | 1.25 | 1.25 | -0.79% | 60,158 |
| Sep 29, 2026 | 1.33 | 1.33 | 1.24 | 1.26 | 1.26 | -7.35% | 13,843 |
| Sep 28, 2026 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | -1.45% | 3,264 |
| Sep 25, 2026 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | - | 5,100 |
| Sep 24, 2026 | 1.41 | 1.41 | 1.35 | 1.38 | 1.38 | -2.82% | 8,335 |
| Sep 22, 2026 | 1.39 | 1.46 | 1.39 | 1.42 | 1.42 | -0.70% | 2,771 |
| Sep 21, 2026 | 1.46 | 1.49 | 1.40 | 1.43 | 1.43 | -3.05% | 5,074 |
| Sep 18, 2026 | 1.46 | 1.48 | 1.41 | 1.48 | 1.48 | -0.34% | 4,957 |
| Sep 17, 2026 | 1.45 | 1.48 | 1.41 | 1.48 | 1.48 | 2.07% | 13,183 |
| Sep 16, 2026 | 1.37 | 1.48 | 1.29 | 1.45 | 1.45 | 5.07% | 17,977 |
| Sep 15, 2026 | 1.33 | 1.44 | 1.30 | 1.38 | 1.38 | 2.22% | 25,155 |
| Sep 14, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 14,499 |
| Sep 11, 2026 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | 2.29% | 11,937 |
| Sep 10, 2026 | 1.35 | 1.51 | 1.29 | 1.31 | 1.31 | -2.24% | 21,482 |
| Sep 9, 2026 | 1.30 | 1.40 | 1.25 | 1.34 | 1.34 | 3.08% | 172,018 |
| Sep 8, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.99% | 13,733 |
| Sep 4, 2026 | 1.35 | 1.52 | 1.31 | 1.34 | 1.34 | - | 15,601 |
| Sep 3, 2026 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | -1.47% | 40,720 |
| Sep 2, 2026 | 1.34 | 1.43 | 1.34 | 1.36 | 1.36 | 3.82% | 50,551 |
| Sep 1, 2026 | 1.42 | 1.42 | 1.30 | 1.31 | 1.31 | -5.07% | 14,589 |
| Aug 31, 2026 | 1.46 | 1.51 | 1.38 | 1.38 | 1.38 | -5.48% | 36,534 |
| Aug 28, 2026 | 1.44 | 1.53 | 1.43 | 1.46 | 1.46 | 1.39% | 28,290 |
| Aug 27, 2026 | 1.45 | 1.49 | 1.44 | 1.44 | 1.44 | -1.54% | 8,564 |
| 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 |