Bragg Gaming Group Inc. (BRAG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 5.98 | 6.03 | 5.94 | 5.95 | 5.95 | 16,400 |
| 11 Aug 2022 | 6.45 | 6.45 | 5.90 | 5.97 | 5.97 | 7,500 |
| 10 Aug 2022 | 6.21 | 6.21 | 5.91 | 6.00 | 6.00 | 9,200 |
| 09 Aug 2022 | 7.08 | 7.08 | 6.09 | 6.45 | 6.45 | 20,800 |
| 08 Aug 2022 | 6.90 | 6.93 | 6.59 | 6.65 | 6.65 | 17,300 |
| 05 Aug 2022 | 6.35 | 6.75 | 6.35 | 6.72 | 6.72 | 24,700 |
| 04 Aug 2022 | 6.25 | 6.42 | 6.10 | 6.42 | 6.42 | 19,200 |
| 03 Aug 2022 | 5.91 | 6.22 | 5.89 | 6.15 | 6.15 | 27,100 |
| 02 Aug 2022 | 5.76 | 5.92 | 5.76 | 5.76 | 5.76 | 22,400 |
| 01 Aug 2022 | 5.74 | 5.76 | 5.70 | 5.76 | 5.76 | 14,500 |
| 29 Jul 2022 | 5.78 | 5.85 | 5.70 | 5.70 | 5.70 | 15,100 |
| 28 Jul 2022 | 5.40 | 5.83 | 5.38 | 5.81 | 5.81 | 36,300 |
| 27 Jul 2022 | 5.12 | 5.50 | 5.12 | 5.40 | 5.40 | 12,900 |
| 26 Jul 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,300 |
| 25 Jul 2022 | 4.98 | 5.01 | 4.97 | 5.01 | 5.01 | 3,200 |
| 22 Jul 2022 | 5.06 | 5.06 | 4.98 | 4.98 | 4.98 | 1,300 |
| 21 Jul 2022 | 5.05 | 5.09 | 5.05 | 5.06 | 5.06 | 4,600 |
| 20 Jul 2022 | 4.94 | 5.21 | 4.94 | 5.13 | 5.13 | 1,900 |
| 19 Jul 2022 | 4.79 | 4.88 | 4.76 | 4.88 | 4.88 | 2,400 |
| 18 Jul 2022 | 4.53 | 4.55 | 4.53 | 4.55 | 4.55 | 1,700 |
| 15 Jul 2022 | 4.43 | 4.43 | 4.30 | 4.34 | 4.34 | 5,400 |
| 14 Jul 2022 | 4.58 | 4.58 | 4.47 | 4.47 | 4.47 | 4,700 |
| 13 Jul 2022 | 4.45 | 4.81 | 4.43 | 4.81 | 4.81 | 5,700 |
| 12 Jul 2022 | 4.60 | 4.64 | 4.45 | 4.55 | 4.55 | 5,700 |
| 11 Jul 2022 | 4.78 | 4.83 | 4.59 | 4.63 | 4.63 | 8,500 |
| 08 Jul 2022 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 1,400 |
| 07 Jul 2022 | 4.72 | 4.86 | 4.72 | 4.80 | 4.80 | 2,500 |
| 06 Jul 2022 | 4.58 | 4.58 | 4.45 | 4.54 | 4.54 | 1,500 |
| 05 Jul 2022 | 4.56 | 4.58 | 4.49 | 4.57 | 4.57 | 1,900 |
| 01 Jul 2022 | 4.70 | 4.70 | 4.51 | 4.51 | 4.51 | 9,600 |
| 30 Jun 2022 | 4.78 | 4.78 | 4.59 | 4.59 | 4.59 | 7,300 |
| 29 Jun 2022 | 4.78 | 4.84 | 4.66 | 4.73 | 4.73 | 3,900 |
| 28 Jun 2022 | 5.21 | 5.21 | 4.81 | 4.81 | 4.81 | 5,600 |
| 27 Jun 2022 | 5.32 | 5.38 | 5.20 | 5.25 | 5.25 | 5,900 |
| 24 Jun 2022 | 5.48 | 5.62 | 5.39 | 5.39 | 5.39 | 3,300 |
| 23 Jun 2022 | 5.35 | 5.41 | 5.21 | 5.21 | 5.21 | 1,200 |
| 22 Jun 2022 | 5.28 | 5.33 | 5.28 | 5.29 | 5.29 | 3,600 |
| 21 Jun 2022 | 5.38 | 5.45 | 5.26 | 5.38 | 5.38 | 16,500 |
| 17 Jun 2022 | 4.95 | 5.16 | 4.95 | 5.06 | 5.06 | 5,300 |
| 16 Jun 2022 | 4.95 | 4.95 | 4.69 | 4.77 | 4.77 | 5,400 |
| 15 Jun 2022 | 5.03 | 5.38 | 4.86 | 5.05 | 5.05 | 13,600 |
| 14 Jun 2022 | 5.10 | 5.13 | 4.93 | 4.93 | 4.93 | 15,100 |
| 13 Jun 2022 | 5.36 | 5.36 | 5.00 | 5.00 | 5.00 | 13,700 |
| 10 Jun 2022 | 5.91 | 5.91 | 5.41 | 5.41 | 5.41 | 5,300 |
| 09 Jun 2022 | 5.81 | 6.00 | 5.80 | 5.90 | 5.90 | 9,600 |
| 08 Jun 2022 | 2.33 | 5.97 | 2.30 | 5.84 | 5.84 | 5,300 |
| 07 Jun 2022 | 5.50 | 5.82 | 5.41 | 5.68 | 5.68 | 12,200 |
| 06 Jun 2022 | 5.58 | 5.64 | 5.42 | 5.46 | 5.46 | 13,700 |
| 03 Jun 2022 | 5.67 | 5.67 | 5.42 | 5.50 | 5.50 | 3,800 |
| 02 Jun 2022 | 5.45 | 5.85 | 5.45 | 5.70 | 5.70 | 17,500 |
| 01 Jun 2022 | 5.11 | 5.40 | 5.09 | 5.40 | 5.40 | 10,400 |
| 31 May 2022 | 5.23 | 5.33 | 5.10 | 5.30 | 5.30 | 18,200 |
| 27 May 2022 | 5.19 | 5.28 | 5.17 | 5.24 | 5.24 | 10,100 |
| 26 May 2022 | 4.76 | 5.16 | 4.76 | 5.15 | 5.15 | 7,200 |
| 25 May 2022 | 4.75 | 4.89 | 4.69 | 4.89 | 4.89 | 9,000 |
| 24 May 2022 | 5.11 | 5.11 | 4.80 | 4.86 | 4.86 | 12,700 |
| 23 May 2022 | 5.41 | 5.41 | 5.11 | 5.31 | 5.31 | 16,300 |
| 20 May 2022 | 5.50 | 5.50 | 5.02 | 5.11 | 5.11 | 8,900 |
| 19 May 2022 | 5.00 | 5.45 | 4.91 | 5.42 | 5.42 | 29,700 |
| 18 May 2022 | 4.94 | 5.15 | 4.87 | 4.95 | 4.95 | 16,500 |
| 17 May 2022 | 4.89 | 5.08 | 4.79 | 5.07 | 5.07 | 20,700 |
| 16 May 2022 | 4.89 | 4.89 | 4.75 | 4.79 | 4.79 | 4,200 |
| 13 May 2022 | 4.70 | 4.98 | 4.49 | 4.98 | 4.98 | 21,700 |
| 12 May 2022 | 4.22 | 4.66 | 4.06 | 4.44 | 4.44 | 18,400 |
| 11 May 2022 | 5.03 | 5.05 | 4.39 | 4.43 | 4.43 | 73,400 |
| 10 May 2022 | 4.92 | 4.92 | 4.67 | 4.91 | 4.91 | 16,000 |
| 09 May 2022 | 5.07 | 5.16 | 4.65 | 4.77 | 4.77 | 53,200 |
| 06 May 2022 | 5.35 | 5.35 | 5.07 | 5.30 | 5.30 | 32,500 |
| 05 May 2022 | 5.80 | 5.85 | 5.34 | 5.42 | 5.42 | 19,300 |
| 04 May 2022 | 5.41 | 5.93 | 5.40 | 5.93 | 5.93 | 13,200 |
| 03 May 2022 | 5.41 | 5.41 | 5.34 | 5.41 | 5.41 | 5,100 |
| 02 May 2022 | 5.17 | 5.46 | 5.17 | 5.46 | 5.46 | 6,300 |
| 29 Apr 2022 | 5.55 | 5.55 | 5.26 | 5.31 | 5.31 | 12,800 |
| 28 Apr 2022 | 5.47 | 5.47 | 5.05 | 5.45 | 5.45 | 26,600 |
| 27 Apr 2022 | 5.28 | 5.35 | 5.12 | 5.18 | 5.18 | 14,300 |
| 26 Apr 2022 | 5.43 | 5.48 | 5.15 | 5.27 | 5.27 | 39,400 |
| 25 Apr 2022 | 5.28 | 5.55 | 5.25 | 5.47 | 5.47 | 30,900 |
| 22 Apr 2022 | 5.38 | 5.39 | 5.13 | 5.28 | 5.28 | 12,400 |
| 21 Apr 2022 | 5.50 | 5.50 | 5.30 | 5.38 | 5.38 | 19,000 |
| 20 Apr 2022 | 5.57 | 5.66 | 5.45 | 5.48 | 5.48 | 17,400 |
| 19 Apr 2022 | 5.47 | 5.78 | 5.34 | 5.68 | 5.68 | 18,500 |
| 18 Apr 2022 | 5.29 | 5.64 | 5.16 | 5.46 | 5.46 | 41,500 |
| 14 Apr 2022 | 5.80 | 5.80 | 5.19 | 5.36 | 5.36 | 71,400 |
| 13 Apr 2022 | 5.72 | 5.80 | 5.59 | 5.67 | 5.67 | 48,200 |
| 12 Apr 2022 | 6.00 | 6.14 | 5.73 | 5.78 | 5.78 | 35,000 |
| 11 Apr 2022 | 5.50 | 6.10 | 5.43 | 5.90 | 5.90 | 40,200 |
| 08 Apr 2022 | 5.73 | 5.84 | 5.63 | 5.66 | 5.66 | 43,700 |
| 07 Apr 2022 | 6.00 | 6.05 | 5.78 | 5.96 | 5.96 | 47,100 |
| 06 Apr 2022 | 6.26 | 6.26 | 6.03 | 6.05 | 6.05 | 42,600 |
| 05 Apr 2022 | 7.00 | 7.00 | 6.28 | 6.37 | 6.37 | 52,500 |
| 04 Apr 2022 | 7.40 | 7.44 | 6.96 | 7.08 | 7.08 | 27,600 |
| 01 Apr 2022 | 7.18 | 7.21 | 6.90 | 7.03 | 7.03 | 21,100 |
| 31 Mar 2022 | 7.58 | 7.58 | 6.96 | 7.18 | 7.18 | 34,100 |
| 30 Mar 2022 | 7.78 | 7.94 | 7.51 | 7.70 | 7.70 | 20,600 |
| 29 Mar 2022 | 6.91 | 7.76 | 6.89 | 7.61 | 7.61 | 88,600 |
| 28 Mar 2022 | 7.00 | 7.00 | 6.67 | 6.85 | 6.85 | 20,100 |
| 25 Mar 2022 | 7.03 | 7.03 | 6.79 | 6.88 | 6.88 | 5,200 |
| 24 Mar 2022 | 6.84 | 7.10 | 6.78 | 7.10 | 7.10 | 5,100 |
| 23 Mar 2022 | 7.03 | 7.25 | 6.41 | 6.85 | 6.85 | 19,400 |
| 22 Mar 2022 | 6.54 | 6.87 | 6.53 | 6.65 | 6.65 | 13,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
