New Zealand markets open in 4 hours 54 minutes

Bragg Gaming Group Inc. (BRAG)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
3.8300+0.0900 (+2.41%)
As of 10:57AM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20233.72003.87003.55003.83003.83003,076
21 Mar 20233.50003.96103.50003.74003.74009,300
20 Mar 20233.57003.57003.45003.47003.47005,600
17 Mar 20233.64003.64003.52003.52003.52002,600
16 Mar 20233.55003.73503.55003.65903.65903,400
15 Mar 20233.71003.75003.60003.62003.620012,800
14 Mar 20233.77803.84003.77803.80003.80002,700
13 Mar 20233.71003.84003.57003.75003.750017,300
10 Mar 20233.80003.80003.65003.78003.780011,700
09 Mar 20233.82303.87003.82003.82003.8200900
08 Mar 20233.88003.88303.78003.78003.78002,200
07 Mar 20233.81003.90003.80003.90003.90001,000
06 Mar 20233.88003.96003.80003.96003.96007,300
03 Mar 20233.91003.95003.83403.90003.90002,700
02 Mar 20234.03004.05003.94903.99003.99003,700
01 Mar 20234.02204.12303.95003.99003.99007,100
28 Feb 20234.15004.15003.94003.94003.94004,400
27 Feb 20233.98004.25203.98004.13004.13007,600
24 Feb 20233.80004.04003.80003.95003.95002,800
23 Feb 20233.94003.94703.85003.89003.89004,300
22 Feb 20234.07004.07004.06004.06004.06001,900
21 Feb 20234.27004.27004.01104.06804.06802,800
17 Feb 20234.22004.33004.14704.23004.23009,700
16 Feb 20233.99004.20003.96004.19004.190010,400
15 Feb 20233.84003.94003.84003.91003.91005,000
14 Feb 20233.79003.95003.78003.90003.90002,800
13 Feb 20233.90003.95103.79003.92003.92007,700
10 Feb 20233.82003.82003.76003.80503.80503,900
09 Feb 20233.83003.83503.82003.82003.82001,900
08 Feb 20233.95003.95003.76003.91503.91509,500
07 Feb 20233.93004.03403.90004.03204.03203,000
06 Feb 20234.06004.06003.92503.93703.937012,600
03 Feb 20233.79004.08003.79003.99003.99006,600
02 Feb 20233.67004.02303.67003.79003.790016,900
01 Feb 20233.72004.02003.61003.83503.835011,600
31 Jan 20233.56803.70003.56803.64003.640011,800
30 Jan 20233.75003.82003.65003.70003.700010,300
27 Jan 20234.02104.02103.75003.75003.75007,800
26 Jan 20234.07004.07003.80503.95003.950029,600
25 Jan 20234.17004.17003.86003.88003.880013,500
24 Jan 20234.31004.42004.17004.17004.17008,000
23 Jan 20234.15004.30004.13504.27004.27003,200
20 Jan 20234.31004.37004.19004.31004.31004,700
19 Jan 20234.40004.40004.26004.31004.31002,800
18 Jan 20234.33004.40004.18004.40004.40005,300
17 Jan 20234.15004.64004.15004.36004.360020,000
13 Jan 20234.04004.09004.01204.03504.03503,500
12 Jan 20234.16004.16003.96003.99003.99008,600
11 Jan 20234.12004.17004.12004.12004.12004,500
10 Jan 20234.24004.28004.11004.12004.120041,300
09 Jan 20234.19504.19804.15604.16004.16001,600
06 Jan 20234.10004.24004.09004.13004.13009,400
05 Jan 20234.06004.21004.06004.10004.10003,400
04 Jan 20234.02004.17004.02004.08004.08002,400
03 Jan 20233.79004.00003.78003.92003.920036,800
30 Dec 20223.90003.90003.78003.85003.850031,300
29 Dec 20223.87003.98503.67003.96003.960027,900
28 Dec 20223.82003.89003.76003.83003.83006,000
27 Dec 20223.94003.94003.70003.81903.81907,100
23 Dec 20223.78003.85003.78003.85003.85002,300
22 Dec 20224.00004.03003.83003.84003.84008,200
21 Dec 20224.04004.07004.00004.04004.040015,400
20 Dec 20224.16004.16003.92004.11004.11008,200
19 Dec 20224.05004.14004.00004.14004.140016,000
16 Dec 20224.00204.09003.99104.09004.09008,800
15 Dec 20224.06004.09004.06004.06004.060012,500
14 Dec 20224.06004.19004.04004.10504.105024,500
13 Dec 20224.20004.20004.10604.11004.110014,500
12 Dec 20224.05004.15004.05004.08004.080014,500
09 Dec 20224.05004.12003.99004.05004.050021,600
08 Dec 20224.13004.13004.00004.03504.035017,300
07 Dec 20223.90004.15003.90004.12404.124013,400
06 Dec 20224.00004.15003.88003.90003.900069,200
05 Dec 20224.11004.13504.00004.03404.034010,400
02 Dec 20223.74003.94003.69003.85003.850014,500
01 Dec 20223.28003.82003.28003.74003.740026,200
30 Nov 20222.98003.28002.92003.25003.250012,300
29 Nov 20223.12003.12002.89302.90002.900020,500
28 Nov 20223.05003.05002.97002.98802.98803,600
25 Nov 20223.21003.21003.07003.15003.15001,600
23 Nov 20223.03003.20003.02003.06003.060021,900
22 Nov 20223.10003.27503.02003.10003.100042,000
21 Nov 20223.02003.04003.02003.03003.030029,500
18 Nov 20223.08003.08003.00003.02003.02002,300
17 Nov 20223.01003.10503.01003.10503.10505,800
16 Nov 20223.09703.15003.05503.12003.120013,000
15 Nov 20223.21003.22003.00003.12003.120010,300
14 Nov 20223.45003.45003.15003.31903.319018,000
11 Nov 20223.53003.55003.23003.38003.380026,700
10 Nov 20223.67003.74003.47003.48003.480021,100
09 Nov 20223.80003.96003.75003.75003.750021,300
08 Nov 20223.80003.85003.59003.62503.625013,300
07 Nov 20223.69003.69003.62303.64003.64007,900
04 Nov 20223.51803.56003.50003.56003.56001,200
03 Nov 20223.60703.66003.60703.66003.66002,200
02 Nov 20223.91003.91003.72003.74303.743020,900
01 Nov 20223.89004.01003.79003.90003.900010,000
31 Oct 20223.75003.83003.75003.80003.80006,000
28 Oct 20223.80003.81003.68003.73303.733010,800
27 Oct 20223.80003.92803.61003.61003.61009,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...