New Zealand markets open in 6 hours 30 minutes

Bragg Gaming Group Inc. (BRAG)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
5.91-0.17 (-2.80%)
At close: 04:00PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20245.986.135.855.915.9167,600
11 Apr 20246.176.185.886.086.0848,700
10 Apr 20246.266.265.966.136.1386,500
09 Apr 20246.426.456.186.346.3476,200
08 Apr 20246.586.626.246.326.32167,000
05 Apr 20246.516.636.336.606.60107,700
04 Apr 20246.916.916.496.536.53102,700
03 Apr 20246.597.006.546.796.79129,300
02 Apr 20246.546.636.306.556.5563,600
01 Apr 20246.056.666.056.556.55172,600
28 Mar 20246.446.455.956.176.17218,500
27 Mar 20245.666.255.656.236.23791,400
26 Mar 20245.225.525.125.295.29204,700
25 Mar 20245.315.314.975.225.22150,000
22 Mar 20245.155.295.105.255.2521,900
21 Mar 20245.095.254.945.155.1563,500
20 Mar 20245.015.014.904.984.9823,700
19 Mar 20245.055.104.954.954.9519,900
18 Mar 20245.145.145.045.055.0510,800
15 Mar 20245.165.244.925.015.0124,200
14 Mar 20245.165.165.055.075.0711,000
13 Mar 20245.225.285.195.285.286,400
12 Mar 20245.225.305.165.165.168,900
11 Mar 20245.165.495.165.305.3024,200
08 Mar 20245.435.485.165.165.164,800
07 Mar 20245.255.395.105.305.308,300
06 Mar 20245.435.435.215.305.3017,200
05 Mar 20245.405.415.185.305.3032,900
04 Mar 20245.515.605.385.535.5311,000
01 Mar 20245.475.635.395.635.6345,400
29 Feb 20245.325.325.175.255.2515,100
28 Feb 20245.275.385.275.365.368,000
27 Feb 20245.505.505.315.375.3718,000
26 Feb 20245.415.735.405.555.5549,300
23 Feb 20245.275.505.265.345.3412,500
22 Feb 20245.385.405.285.385.3817,200
21 Feb 20245.295.385.205.385.3838,200
20 Feb 20245.365.405.255.305.3041,000
16 Feb 20245.375.455.315.345.349,900
15 Feb 20245.465.615.305.305.3020,200
14 Feb 20245.555.745.395.395.3915,500
13 Feb 20245.695.845.485.645.6418,000
12 Feb 20245.485.725.455.685.6823,600
09 Feb 20245.265.665.265.625.6244,400
08 Feb 20245.335.395.215.265.2610,500
07 Feb 20245.365.375.225.335.336,000
06 Feb 20245.335.425.315.355.3515,200
05 Feb 20245.385.385.275.275.2718,600
02 Feb 20245.675.675.355.385.3818,000
01 Feb 20245.505.645.335.645.6426,200
31 Jan 20245.715.795.505.505.5032,600
30 Jan 20245.655.795.415.795.7952,900
29 Jan 20245.385.695.125.555.55114,800
26 Jan 20244.995.274.915.275.2734,200
25 Jan 20244.375.044.374.934.9312,500
24 Jan 20244.474.624.344.454.4565,700
23 Jan 20244.524.604.404.444.4431,200
22 Jan 20244.534.824.514.524.5218,400
19 Jan 20244.874.894.434.594.5955,800
18 Jan 20244.925.014.804.904.9024,000
17 Jan 20245.135.134.824.894.8924,500
16 Jan 20245.065.084.814.984.9845,300
12 Jan 20245.145.195.065.095.0922,800
11 Jan 20245.205.205.065.145.144,200
10 Jan 20245.145.235.145.155.1510,200
09 Jan 20245.105.195.105.165.168,700
08 Jan 20245.105.205.105.185.1816,800
05 Jan 20245.145.215.055.075.077,200
04 Jan 20245.155.235.095.175.176,700
03 Jan 20245.135.275.005.155.154,100
02 Jan 20245.025.255.005.185.1834,900
29 Dec 20235.145.155.055.055.059,300
28 Dec 20235.305.305.115.175.1723,000
27 Dec 20235.335.335.175.205.201,000
26 Dec 20235.305.305.225.265.266,000
22 Dec 20235.165.335.165.195.1911,500
21 Dec 20235.145.255.065.225.2219,400
20 Dec 20235.015.175.015.035.0310,500
19 Dec 20235.055.185.045.045.0415,100
18 Dec 20235.065.185.045.065.0622,100
15 Dec 20235.145.225.045.065.0616,300
14 Dec 20234.915.234.915.165.1632,400
13 Dec 20234.964.984.834.914.9157,800
12 Dec 20235.115.144.934.954.9572,300
11 Dec 20235.555.555.155.205.2037,600
08 Dec 20235.475.605.405.475.4745,400
07 Dec 20235.735.775.385.495.4979,300
06 Dec 20235.485.855.395.555.55102,800
05 Dec 20235.295.505.115.505.5053,700
04 Dec 20235.305.345.105.275.2735,300
01 Dec 20235.165.315.025.315.3129,500
30 Nov 20235.035.184.945.085.0814,900
29 Nov 20235.305.345.025.115.1137,100
28 Nov 20235.555.555.215.305.3048,500
27 Nov 20235.705.705.465.585.5851,900
24 Nov 20235.525.805.435.735.7365,600
22 Nov 20234.725.764.585.655.65444,800
21 Nov 20234.614.624.554.584.5812,800
20 Nov 20234.824.824.504.594.5939,900
17 Nov 20234.714.824.694.824.826,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...