New Zealand markets closed

Bragg Gaming Group Inc. (BRAG)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
3.7400+0.4900 (+15.08%)
At close: 03:53PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Oct 20223.45003.85003.45003.69003.690011,400
25 Oct 20223.30003.42003.28503.42003.42002,700
24 Oct 20223.37003.66003.17003.20003.200011,100
21 Oct 20223.44003.53003.11003.20003.200030,400
20 Oct 20223.66003.68903.52003.55003.55007,200
19 Oct 20223.82003.90003.70003.70003.70003,900
18 Oct 20223.80003.83003.73903.73903.73902,600
17 Oct 20223.85003.85003.85003.85003.8500600
14 Oct 20223.77503.82003.72003.74003.74005,300
13 Oct 20223.88503.92003.82003.92003.92003,600
12 Oct 20223.87003.87003.80003.80003.80002,900
11 Oct 20224.05004.05003.86003.86003.86005,100
10 Oct 20223.88004.22003.87004.22004.22003,700
07 Oct 20223.91004.00003.91003.99003.99002,200
06 Oct 20223.95004.00003.93003.97003.97003,700
05 Oct 20224.23004.25003.97803.99003.99002,000
04 Oct 20224.10004.16004.07204.10504.10509,600
03 Oct 20224.05004.12004.00004.02004.020013,500
30 Sept 20223.99004.09003.99004.06004.06005,500
29 Sept 20224.12004.25004.04004.05004.05008,200
28 Sept 20224.19004.23004.07004.15004.15007,600
27 Sept 20224.33704.34004.15004.15004.15004,800
26 Sept 20224.48804.48804.12004.22004.22007,200
23 Sept 20224.43004.56004.33004.56004.56007,300
22 Sept 20224.71104.71104.52004.61004.61003,800
21 Sept 20224.80005.00004.53004.53004.530023,200
20 Sept 20224.16704.49404.15004.49404.49403,300
19 Sept 20224.21004.28004.21004.21004.21002,800
16 Sept 20224.37004.37004.23004.24004.24005,800
15 Sept 20224.31004.43504.31004.38004.38004,600
14 Sept 20224.62004.62004.41804.42604.426013,700
13 Sept 20224.61004.63004.55004.58004.58006,300
12 Sept 20224.84004.99004.80604.80604.80605,200
09 Sept 20224.66004.86004.50004.86004.86005,900
08 Sept 20224.46004.55404.40004.44004.44007,200
07 Sept 20224.50804.62004.48004.51004.510014,800
06 Sept 20224.41004.58004.40004.48004.48004,400
02 Sept 20224.54004.54004.45804.45804.45802,900
01 Sept 20224.61004.62004.39004.48304.483015,300
31 Aug 20224.74204.74204.57004.57004.570019,900
30 Aug 20224.87004.87004.65004.66004.66006,200
29 Aug 20224.79004.82004.76004.76004.760015,000
26 Aug 20224.95004.95004.75004.85004.85007,200
25 Aug 20224.97004.99504.92004.93404.93405,800
24 Aug 20224.99005.00204.99005.00205.00202,400
23 Aug 20224.85005.00004.81504.95004.95008,600
22 Aug 20224.95004.97504.66004.68404.684025,800
19 Aug 20225.25005.25004.90004.95004.950031,100
18 Aug 20225.25005.26005.13905.17405.17403,100
17 Aug 20225.46005.46005.18005.24005.24006,500
16 Aug 20225.81005.86105.60005.60005.60009,600
15 Aug 20225.92105.99005.85505.89305.893014,400
12 Aug 20225.98006.03205.94005.95005.950016,400
11 Aug 20226.45006.45005.90005.97005.97007,500
10 Aug 20226.21006.21005.91506.00006.00009,200
09 Aug 20227.08007.08006.09006.44806.448020,800
08 Aug 20226.90006.93006.58506.65006.650017,300
05 Aug 20226.35006.75006.35006.72006.720024,700
04 Aug 20226.25006.42006.10006.42006.420019,200
03 Aug 20225.91506.22005.89006.15006.150027,100
02 Aug 20225.76005.92005.76005.76005.760022,400
01 Aug 20225.74005.76005.70005.76005.760014,500
29 Jul 20225.78505.85005.70005.70005.700015,100
28 Jul 20225.40005.83005.37505.81005.810036,300
27 Jul 20225.12005.50005.12005.40005.400012,900
26 Jul 20225.00005.00005.00005.00005.00001,300
25 Jul 20224.98005.01504.97005.01505.01503,200
22 Jul 20225.06005.06004.98004.98004.98001,300
21 Jul 20225.04505.09005.04505.06005.06004,600
20 Jul 20224.94005.21004.94005.13005.13001,900
19 Jul 20224.79004.88004.76004.88004.88002,400
18 Jul 20224.53004.55004.53004.55004.55001,700
15 Jul 20224.43004.43004.30004.34004.34005,400
14 Jul 20224.57604.57604.47004.47004.47004,700
13 Jul 20224.45004.81004.43004.81004.81005,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...