New Zealand markets closed

Bragg Gaming Group Inc. (BRAG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.95-0.05 (-0.83%)
At close: 04:00PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20225.986.035.945.955.9516,400
11 Aug 20226.456.455.905.975.977,500
10 Aug 20226.216.215.916.006.009,200
09 Aug 20227.087.086.096.456.4520,800
08 Aug 20226.906.936.596.656.6517,300
05 Aug 20226.356.756.356.726.7224,700
04 Aug 20226.256.426.106.426.4219,200
03 Aug 20225.916.225.896.156.1527,100
02 Aug 20225.765.925.765.765.7622,400
01 Aug 20225.745.765.705.765.7614,500
29 Jul 20225.785.855.705.705.7015,100
28 Jul 20225.405.835.385.815.8136,300
27 Jul 20225.125.505.125.405.4012,900
26 Jul 20225.005.005.005.005.001,300
25 Jul 20224.985.014.975.015.013,200
22 Jul 20225.065.064.984.984.981,300
21 Jul 20225.055.095.055.065.064,600
20 Jul 20224.945.214.945.135.131,900
19 Jul 20224.794.884.764.884.882,400
18 Jul 20224.534.554.534.554.551,700
15 Jul 20224.434.434.304.344.345,400
14 Jul 20224.584.584.474.474.474,700
13 Jul 20224.454.814.434.814.815,700
12 Jul 20224.604.644.454.554.555,700
11 Jul 20224.784.834.594.634.638,500
08 Jul 20224.804.814.804.814.811,400
07 Jul 20224.724.864.724.804.802,500
06 Jul 20224.584.584.454.544.541,500
05 Jul 20224.564.584.494.574.571,900
01 Jul 20224.704.704.514.514.519,600
30 Jun 20224.784.784.594.594.597,300
29 Jun 20224.784.844.664.734.733,900
28 Jun 20225.215.214.814.814.815,600
27 Jun 20225.325.385.205.255.255,900
24 Jun 20225.485.625.395.395.393,300
23 Jun 20225.355.415.215.215.211,200
22 Jun 20225.285.335.285.295.293,600
21 Jun 20225.385.455.265.385.3816,500
17 Jun 20224.955.164.955.065.065,300
16 Jun 20224.954.954.694.774.775,400
15 Jun 20225.035.384.865.055.0513,600
14 Jun 20225.105.134.934.934.9315,100
13 Jun 20225.365.365.005.005.0013,700
10 Jun 20225.915.915.415.415.415,300
09 Jun 20225.816.005.805.905.909,600
08 Jun 20222.335.972.305.845.845,300
07 Jun 20225.505.825.415.685.6812,200
06 Jun 20225.585.645.425.465.4613,700
03 Jun 20225.675.675.425.505.503,800
02 Jun 20225.455.855.455.705.7017,500
01 Jun 20225.115.405.095.405.4010,400
31 May 20225.235.335.105.305.3018,200
27 May 20225.195.285.175.245.2410,100
26 May 20224.765.164.765.155.157,200
25 May 20224.754.894.694.894.899,000
24 May 20225.115.114.804.864.8612,700
23 May 20225.415.415.115.315.3116,300
20 May 20225.505.505.025.115.118,900
19 May 20225.005.454.915.425.4229,700
18 May 20224.945.154.874.954.9516,500
17 May 20224.895.084.795.075.0720,700
16 May 20224.894.894.754.794.794,200
13 May 20224.704.984.494.984.9821,700
12 May 20224.224.664.064.444.4418,400
11 May 20225.035.054.394.434.4373,400
10 May 20224.924.924.674.914.9116,000
09 May 20225.075.164.654.774.7753,200
06 May 20225.355.355.075.305.3032,500
05 May 20225.805.855.345.425.4219,300
04 May 20225.415.935.405.935.9313,200
03 May 20225.415.415.345.415.415,100
02 May 20225.175.465.175.465.466,300
29 Apr 20225.555.555.265.315.3112,800
28 Apr 20225.475.475.055.455.4526,600
27 Apr 20225.285.355.125.185.1814,300
26 Apr 20225.435.485.155.275.2739,400
25 Apr 20225.285.555.255.475.4730,900
22 Apr 20225.385.395.135.285.2812,400
21 Apr 20225.505.505.305.385.3819,000
20 Apr 20225.575.665.455.485.4817,400
19 Apr 20225.475.785.345.685.6818,500
18 Apr 20225.295.645.165.465.4641,500
14 Apr 20225.805.805.195.365.3671,400
13 Apr 20225.725.805.595.675.6748,200
12 Apr 20226.006.145.735.785.7835,000
11 Apr 20225.506.105.435.905.9040,200
08 Apr 20225.735.845.635.665.6643,700
07 Apr 20226.006.055.785.965.9647,100
06 Apr 20226.266.266.036.056.0542,600
05 Apr 20227.007.006.286.376.3752,500
04 Apr 20227.407.446.967.087.0827,600
01 Apr 20227.187.216.907.037.0321,100
31 Mar 20227.587.586.967.187.1834,100
30 Mar 20227.787.947.517.707.7020,600
29 Mar 20226.917.766.897.617.6188,600
28 Mar 20227.007.006.676.856.8520,100
25 Mar 20227.037.036.796.886.885,200
24 Mar 20226.847.106.787.107.105,100
23 Mar 20227.037.256.416.856.8519,400
22 Mar 20226.546.876.536.656.6513,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...