Bragg Gaming Group Inc. (BRAG)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 5.66 | 5.94 | 5.66 | 5.73 | 5.73 | 23,100 |
| 25 Jul 2024 | 5.71 | 5.78 | 5.57 | 5.70 | 5.70 | 28,100 |
| 24 Jul 2024 | 5.70 | 5.82 | 5.60 | 5.70 | 5.70 | 45,400 |
| 23 Jul 2024 | 5.71 | 5.85 | 5.71 | 5.74 | 5.74 | 22,100 |
| 22 Jul 2024 | 5.53 | 5.88 | 5.53 | 5.79 | 5.79 | 31,900 |
| 19 Jul 2024 | 5.55 | 5.84 | 5.50 | 5.59 | 5.59 | 58,300 |
| 18 Jul 2024 | 5.85 | 5.85 | 5.50 | 5.53 | 5.53 | 71,000 |
| 17 Jul 2024 | 5.84 | 5.86 | 5.78 | 5.83 | 5.83 | 10,700 |
| 16 Jul 2024 | 5.84 | 5.87 | 5.77 | 5.87 | 5.87 | 38,000 |
| 15 Jul 2024 | 5.91 | 6.00 | 5.72 | 5.77 | 5.77 | 37,900 |
| 12 Jul 2024 | 5.69 | 5.83 | 5.61 | 5.79 | 5.79 | 22,500 |
| 11 Jul 2024 | 5.64 | 5.73 | 5.57 | 5.57 | 5.57 | 34,700 |
| 10 Jul 2024 | 5.74 | 5.74 | 5.61 | 5.65 | 5.65 | 38,400 |
| 09 Jul 2024 | 5.71 | 5.75 | 5.65 | 5.65 | 5.65 | 32,000 |
| 08 Jul 2024 | 5.81 | 5.86 | 5.69 | 5.75 | 5.75 | 36,000 |
| 05 Jul 2024 | 5.76 | 5.90 | 5.68 | 5.68 | 5.68 | 54,900 |
| 03 Jul 2024 | 5.72 | 5.84 | 5.71 | 5.76 | 5.76 | 29,100 |
| 02 Jul 2024 | 5.75 | 5.88 | 5.72 | 5.81 | 5.81 | 66,600 |
| 01 Jul 2024 | 5.78 | 5.96 | 5.74 | 5.74 | 5.74 | 13,100 |
| 28 Jun 2024 | 5.80 | 5.87 | 5.76 | 5.77 | 5.77 | 6,600 |
| 27 Jun 2024 | 5.88 | 5.88 | 5.74 | 5.74 | 5.74 | 9,500 |
| 26 Jun 2024 | 5.90 | 5.99 | 5.78 | 5.83 | 5.83 | 12,400 |
| 25 Jun 2024 | 5.86 | 6.00 | 5.77 | 5.80 | 5.80 | 42,500 |
| 24 Jun 2024 | 5.80 | 6.04 | 5.80 | 5.94 | 5.94 | 72,200 |
| 21 Jun 2024 | 5.53 | 5.88 | 5.53 | 5.70 | 5.70 | 156,700 |
| 20 Jun 2024 | 5.66 | 5.75 | 5.48 | 5.56 | 5.56 | 11,700 |
| 18 Jun 2024 | 5.47 | 5.59 | 5.45 | 5.56 | 5.56 | 31,300 |
| 17 Jun 2024 | 5.56 | 5.64 | 5.47 | 5.52 | 5.52 | 27,400 |
| 14 Jun 2024 | 5.64 | 5.65 | 5.59 | 5.59 | 5.59 | 6,700 |
| 13 Jun 2024 | 5.63 | 5.64 | 5.49 | 5.54 | 5.54 | 27,600 |
| 12 Jun 2024 | 5.68 | 5.77 | 5.58 | 5.58 | 5.58 | 20,900 |
| 11 Jun 2024 | 5.82 | 5.83 | 5.55 | 5.68 | 5.68 | 41,400 |
| 10 Jun 2024 | 5.81 | 5.84 | 5.67 | 5.75 | 5.75 | 44,500 |
| 07 Jun 2024 | 5.99 | 6.00 | 5.82 | 5.83 | 5.83 | 12,900 |
| 06 Jun 2024 | 6.19 | 6.20 | 5.85 | 6.00 | 6.00 | 121,800 |
| 05 Jun 2024 | 6.09 | 6.21 | 6.01 | 6.02 | 6.02 | 24,200 |
| 04 Jun 2024 | 6.45 | 6.48 | 6.04 | 6.14 | 6.14 | 43,900 |
| 03 Jun 2024 | 6.60 | 6.63 | 6.27 | 6.40 | 6.40 | 56,300 |
| 31 May 2024 | 6.64 | 6.70 | 6.40 | 6.56 | 6.56 | 38,100 |
| 30 May 2024 | 6.22 | 6.68 | 6.08 | 6.66 | 6.66 | 189,600 |
| 29 May 2024 | 6.04 | 6.20 | 6.02 | 6.17 | 6.17 | 17,700 |
| 28 May 2024 | 5.93 | 6.43 | 5.93 | 6.11 | 6.11 | 44,700 |
| 24 May 2024 | 5.98 | 6.07 | 5.94 | 6.00 | 6.00 | 12,500 |
| 23 May 2024 | 6.04 | 6.16 | 5.91 | 5.95 | 5.95 | 27,700 |
| 22 May 2024 | 6.02 | 6.20 | 6.02 | 6.06 | 6.06 | 16,000 |
| 21 May 2024 | 6.25 | 6.27 | 6.06 | 6.10 | 6.10 | 36,500 |
| 20 May 2024 | 6.17 | 6.36 | 6.15 | 6.22 | 6.22 | 30,200 |
| 17 May 2024 | 6.33 | 6.38 | 6.20 | 6.20 | 6.20 | 23,200 |
| 16 May 2024 | 6.48 | 6.48 | 6.27 | 6.31 | 6.31 | 12,900 |
| 15 May 2024 | 6.47 | 6.59 | 6.35 | 6.38 | 6.38 | 18,500 |
| 14 May 2024 | 6.18 | 6.46 | 6.18 | 6.41 | 6.41 | 20,900 |
| 13 May 2024 | 6.47 | 6.47 | 6.17 | 6.22 | 6.22 | 44,500 |
| 10 May 2024 | 6.19 | 6.33 | 6.04 | 6.33 | 6.33 | 77,700 |
| 09 May 2024 | 5.70 | 6.08 | 5.70 | 5.87 | 5.87 | 85,000 |
| 08 May 2024 | 5.55 | 5.69 | 5.55 | 5.59 | 5.59 | 15,400 |
| 07 May 2024 | 5.79 | 5.82 | 5.61 | 5.64 | 5.64 | 33,100 |
| 06 May 2024 | 5.50 | 5.84 | 5.48 | 5.70 | 5.70 | 50,300 |
| 03 May 2024 | 5.70 | 5.84 | 5.53 | 5.54 | 5.54 | 21,300 |
| 02 May 2024 | 5.68 | 5.90 | 5.68 | 5.75 | 5.75 | 17,600 |
| 01 May 2024 | 5.39 | 5.68 | 5.39 | 5.68 | 5.68 | 49,900 |
| 30 Apr 2024 | 5.66 | 5.66 | 5.45 | 5.46 | 5.46 | 120,900 |
| 29 Apr 2024 | 5.99 | 5.99 | 5.55 | 5.66 | 5.66 | 164,500 |
| 26 Apr 2024 | 6.00 | 6.22 | 6.00 | 6.07 | 6.07 | 16,900 |
| 25 Apr 2024 | 6.11 | 6.17 | 5.90 | 6.06 | 6.06 | 74,100 |
| 24 Apr 2024 | 6.23 | 6.47 | 6.08 | 6.17 | 6.17 | 63,100 |
| 23 Apr 2024 | 6.07 | 6.26 | 6.07 | 6.17 | 6.17 | 26,000 |
| 22 Apr 2024 | 6.32 | 6.34 | 6.02 | 6.04 | 6.04 | 75,800 |
| 19 Apr 2024 | 6.05 | 6.36 | 6.01 | 6.17 | 6.17 | 42,100 |
| 18 Apr 2024 | 6.19 | 6.19 | 5.93 | 6.12 | 6.12 | 26,100 |
| 17 Apr 2024 | 5.94 | 6.24 | 5.87 | 5.96 | 5.96 | 78,000 |
| 16 Apr 2024 | 5.88 | 6.01 | 5.76 | 5.94 | 5.94 | 76,100 |
| 15 Apr 2024 | 5.93 | 6.01 | 5.76 | 5.97 | 5.97 | 78,900 |
| 12 Apr 2024 | 5.98 | 6.13 | 5.85 | 5.91 | 5.91 | 67,600 |
| 11 Apr 2024 | 6.17 | 6.18 | 5.88 | 6.08 | 6.08 | 48,700 |
| 10 Apr 2024 | 6.26 | 6.26 | 5.96 | 6.13 | 6.13 | 86,500 |
| 09 Apr 2024 | 6.42 | 6.45 | 6.18 | 6.34 | 6.34 | 76,200 |
| 08 Apr 2024 | 6.58 | 6.62 | 6.24 | 6.32 | 6.32 | 167,000 |
| 05 Apr 2024 | 6.51 | 6.63 | 6.33 | 6.60 | 6.60 | 107,700 |
| 04 Apr 2024 | 6.91 | 6.91 | 6.49 | 6.53 | 6.53 | 102,700 |
| 03 Apr 2024 | 6.59 | 7.00 | 6.54 | 6.79 | 6.79 | 129,300 |
| 02 Apr 2024 | 6.54 | 6.63 | 6.30 | 6.55 | 6.55 | 63,600 |
| 01 Apr 2024 | 6.05 | 6.66 | 6.05 | 6.55 | 6.55 | 172,600 |
| 28 Mar 2024 | 6.44 | 6.45 | 5.95 | 6.17 | 6.17 | 218,500 |
| 27 Mar 2024 | 5.66 | 6.25 | 5.65 | 6.23 | 6.23 | 791,400 |
| 26 Mar 2024 | 5.22 | 5.52 | 5.12 | 5.29 | 5.29 | 204,700 |
| 25 Mar 2024 | 5.31 | 5.31 | 4.97 | 5.22 | 5.22 | 150,000 |
| 22 Mar 2024 | 5.15 | 5.29 | 5.10 | 5.25 | 5.25 | 21,900 |
| 21 Mar 2024 | 5.09 | 5.25 | 4.94 | 5.15 | 5.15 | 63,500 |
| 20 Mar 2024 | 5.01 | 5.01 | 4.90 | 4.98 | 4.98 | 23,700 |
| 19 Mar 2024 | 5.05 | 5.10 | 4.95 | 4.95 | 4.95 | 19,900 |
| 18 Mar 2024 | 5.14 | 5.14 | 5.04 | 5.05 | 5.05 | 10,800 |
| 15 Mar 2024 | 5.16 | 5.24 | 4.92 | 5.01 | 5.01 | 24,200 |
| 14 Mar 2024 | 5.16 | 5.16 | 5.05 | 5.07 | 5.07 | 11,000 |
| 13 Mar 2024 | 5.22 | 5.28 | 5.19 | 5.28 | 5.28 | 6,400 |
| 12 Mar 2024 | 5.22 | 5.30 | 5.16 | 5.16 | 5.16 | 8,900 |
| 11 Mar 2024 | 5.16 | 5.49 | 5.16 | 5.30 | 5.30 | 24,200 |
| 08 Mar 2024 | 5.43 | 5.48 | 5.16 | 5.16 | 5.16 | 4,800 |
| 07 Mar 2024 | 5.25 | 5.39 | 5.10 | 5.30 | 5.30 | 8,300 |
| 06 Mar 2024 | 5.43 | 5.43 | 5.21 | 5.30 | 5.30 | 17,200 |
| 05 Mar 2024 | 5.40 | 5.41 | 5.18 | 5.30 | 5.30 | 32,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.