Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
1.169
+0.009 (0.80%)
At close: Oct 6, 2026, 4:00 PM EDT
1.170
+0.001 (0.06%)
After-hours: Oct 6, 2026, 6:16 PM EDT
Bragg Gaming Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.16 | 1.17 | 1.11 | 1.17 | 1.17 | 0.78% | 5,517 |
| 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 |
| Aug 13, 2026 | 1.80 | 1.80 | 1.45 | 1.50 | 1.50 | -16.20% | 83,321 |
| Aug 12, 2026 | 1.63 | 1.81 | 1.63 | 1.79 | 1.79 | 9.15% | 18,557 |
| Aug 11, 2026 | 1.68 | 1.77 | 1.64 | 1.64 | 1.64 | -1.20% | 5,339 |
| Aug 10, 2026 | 1.64 | 1.71 | 1.63 | 1.66 | 1.66 | -1.19% | 8,490 |
| Aug 7, 2026 | 1.73 | 1.73 | 1.63 | 1.68 | 1.68 | 3.07% | 2,523 |
| Aug 6, 2026 | 1.65 | 1.68 | 1.61 | 1.63 | 1.63 | -4.12% | 3,851 |
| 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 |