New Zealand markets close in 5 hours 14 minutes

Bragg Gaming Group Inc. (BRAG)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
5.53-0.33 (-5.63%)
At close: 04:00PM EDT
5.70 +0.17 (+3.07%)
After hours: 06:58PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20245.855.855.505.535.5368,572
17 Jul 20245.845.865.785.835.8310,700
16 Jul 20245.845.875.775.875.8738,000
15 Jul 20245.916.005.725.775.7737,900
12 Jul 20245.695.835.615.795.7922,500
11 Jul 20245.645.735.575.575.5734,700
10 Jul 20245.745.745.615.655.6538,400
09 Jul 20245.715.755.655.655.6532,000
08 Jul 20245.815.865.695.755.7536,000
05 Jul 20245.765.905.685.685.6854,900
03 Jul 20245.725.845.715.765.7629,100
02 Jul 20245.755.885.725.815.8166,600
01 Jul 20245.785.965.745.745.7413,100
28 Jun 20245.805.875.765.775.776,600
27 Jun 20245.885.885.745.745.749,500
26 Jun 20245.905.995.785.835.8312,400
25 Jun 20245.866.005.775.805.8042,500
24 Jun 20245.806.045.805.945.9472,200
21 Jun 20245.535.885.535.705.70156,700
20 Jun 20245.665.755.485.565.5611,700
18 Jun 20245.475.595.455.565.5631,300
17 Jun 20245.565.645.475.525.5227,400
14 Jun 20245.645.655.595.595.596,700
13 Jun 20245.635.645.495.545.5427,600
12 Jun 20245.685.775.585.585.5820,900
11 Jun 20245.825.835.555.685.6841,400
10 Jun 20245.815.845.675.755.7544,500
07 Jun 20245.996.005.825.835.8312,900
06 Jun 20246.196.205.856.006.00121,800
05 Jun 20246.096.216.016.026.0224,200
04 Jun 20246.456.486.046.146.1443,900
03 Jun 20246.606.636.276.406.4056,300
31 May 20246.646.706.406.566.5638,100
30 May 20246.226.686.086.666.66189,600
29 May 20246.046.206.026.176.1717,700
28 May 20245.936.435.936.116.1144,700
24 May 20245.986.075.946.006.0012,500
23 May 20246.046.165.915.955.9527,700
22 May 20246.026.206.026.066.0616,000
21 May 20246.256.276.066.106.1036,500
20 May 20246.176.366.156.226.2230,200
17 May 20246.336.386.206.206.2023,200
16 May 20246.486.486.276.316.3112,900
15 May 20246.476.596.356.386.3818,500
14 May 20246.186.466.186.416.4120,900
13 May 20246.476.476.176.226.2244,500
10 May 20246.196.336.046.336.3377,700
09 May 20245.706.085.705.875.8785,000
08 May 20245.555.695.555.595.5915,400
07 May 20245.795.825.615.645.6433,100
06 May 20245.505.845.485.705.7050,300
03 May 20245.705.845.535.545.5421,300
02 May 20245.685.905.685.755.7517,600
01 May 20245.395.685.395.685.6849,900
30 Apr 20245.665.665.455.465.46120,900
29 Apr 20245.995.995.555.665.66164,500
26 Apr 20246.006.226.006.076.0716,900
25 Apr 20246.116.175.906.066.0674,100
24 Apr 20246.236.476.086.176.1763,100
23 Apr 20246.076.266.076.176.1726,000
22 Apr 20246.326.346.026.046.0475,800
19 Apr 20246.056.366.016.176.1742,100
18 Apr 20246.196.195.936.126.1226,100
17 Apr 20245.946.245.875.965.9678,000
16 Apr 20245.886.015.765.945.9476,100
15 Apr 20245.936.015.765.975.9778,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...