New Zealand markets closed

Bragg Gaming Group Inc. (BRAG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.6200-0.1800 (-3.75%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20224.90005.03004.61004.62004.620025,900
26 Jan 20224.98005.16004.79004.79004.790021,100
25 Jan 20225.39005.39004.60004.82004.820032,900
24 Jan 20225.47005.47004.72004.94004.940072,400
21 Jan 20225.40005.88005.32005.72005.7200167,000
20 Jan 20224.69005.51004.69005.40005.400045,200
19 Jan 20224.75004.79004.60004.72004.720028,400
18 Jan 20224.74004.75004.50504.66004.660015,700
14 Jan 20224.52004.73004.41004.71004.710053,700
13 Jan 20224.89004.89004.63004.66004.660018,500
12 Jan 20224.95004.96004.83504.89004.890018,200
11 Jan 20224.69004.94004.58004.83504.835011,600
10 Jan 20224.96005.03804.61004.69004.690029,300
07 Jan 20224.82005.09004.80305.08005.080023,300
06 Jan 20224.74004.91304.57604.79004.790043,100
05 Jan 20224.92005.03004.74004.80004.800017,300
04 Jan 20225.07005.22004.86004.91004.910060,700
03 Jan 20225.30005.45005.09005.24705.247010,900
31 Dec 20215.35005.42005.02005.03005.0300117,100
30 Dec 20215.17005.47005.17005.31005.310057,500
29 Dec 20215.32005.51505.17005.18705.187055,900
28 Dec 20215.59505.71005.28005.31005.310074,000
27 Dec 20215.67005.75005.45005.51005.510026,300
23 Dec 20215.40005.68505.30005.68505.685047,900
22 Dec 20215.50005.50005.32005.40005.400068,000
21 Dec 20215.29005.48005.17705.48005.480028,800
20 Dec 20215.31005.51005.02105.15005.150036,800
17 Dec 20215.14005.50005.02005.34005.340045,600
16 Dec 20215.64005.64005.15005.19005.190053,700
15 Dec 20215.18005.53004.88005.46905.469065,900
14 Dec 20215.13005.21005.00005.16005.160035,900
13 Dec 20215.36005.36005.10005.17005.170032,200
10 Dec 20215.93005.93005.39005.39005.3900117,600
09 Dec 20216.38006.38005.51005.65005.650062,100
08 Dec 20215.65006.00005.65005.96005.960024,400
07 Dec 20215.83005.97005.58005.58005.580028,700
06 Dec 20215.41005.96005.41005.54005.540036,800
03 Dec 20215.73005.73005.35505.39005.390060,800
02 Dec 20215.63005.93005.38505.84005.840087,300
01 Dec 20216.14006.14005.59005.66005.660066,900
30 Nov 20215.93006.17005.78006.16006.160038,800
29 Nov 20216.16006.21005.91005.93005.930041,500
26 Nov 20216.01006.19005.94006.15006.150084,800
24 Nov 20216.25006.39006.12006.30006.300022,600
23 Nov 20216.59006.59006.07606.25006.250081,000
22 Nov 20216.85007.10006.54006.66506.665076,800
19 Nov 20216.55006.55006.30006.53006.530062,000
18 Nov 20217.00007.00006.51006.55006.550048,600
17 Nov 20217.16007.19006.90006.95006.950028,100
16 Nov 20217.07007.31006.77007.13007.130042,100
15 Nov 20217.78007.81006.97007.03007.0300111,600
12 Nov 20217.99007.99007.78007.87007.870029,600
11 Nov 20217.85008.14007.77007.95007.950036,700
10 Nov 20218.51008.51007.82007.91007.9100107,300
09 Nov 20218.90009.10008.42008.52008.520082,400
08 Nov 20219.00009.75008.84509.18009.1800138,800
05 Nov 20218.82008.93808.56008.88008.880030,000
04 Nov 20218.66408.73008.39008.68008.680054,100
03 Nov 20218.00008.75208.00008.63008.630023,000
02 Nov 20218.20008.36007.96007.97007.970026,200
01 Nov 20218.02008.68008.02008.29008.290050,200
29 Oct 20218.35008.43007.90008.02008.020057,300
28 Oct 20218.60008.60008.25008.33008.330029,100
27 Oct 20218.80008.80008.38008.42008.420034,400
26 Oct 20218.89009.08008.73008.78008.78009,500
25 Oct 20218.99009.10008.87008.96008.960022,100
22 Oct 20219.30009.30008.87009.06009.060039,000
21 Oct 20219.08009.68009.08009.37009.370039,400
20 Oct 20219.10009.34008.76109.21009.210041,600
19 Oct 20219.13009.33008.97009.23009.230048,500
18 Oct 20219.25009.45009.05009.15009.150013,600
15 Oct 20219.93009.97509.21909.35009.350034,100
14 Oct 202110.890010.89009.85009.94009.940075,300
13 Oct 20219.780010.62009.560010.620010.620036,800
12 Oct 202110.220010.22009.70009.92009.920027,100
11 Oct 202110.240010.267010.000010.000010.00005,700
08 Oct 202110.220010.22009.900010.200010.200017,900
07 Oct 20219.980010.32009.850010.250010.250016,800
06 Oct 202110.240011.00009.57009.98009.980043,500
05 Oct 20219.900010.03009.65309.96009.960020,800
04 Oct 202110.070010.39009.59009.78009.780042,300
01 Oct 20219.670010.20009.250010.200010.200080,600
30 Sep 20219.57009.65009.03309.55009.550012,100
29 Sep 20219.67009.79009.45009.45009.450034,600
28 Sep 202110.090010.21009.43009.59009.590029,900
27 Sep 202110.180010.284010.000010.060010.060031,100
24 Sep 202110.400010.510010.170010.320010.320040,400
23 Sep 202110.110010.600010.110010.590010.590034,100
22 Sep 202110.160010.34009.960010.120010.120039,000
21 Sep 20219.900010.45009.700010.440010.440091,200
20 Sep 202110.200010.20009.52009.68009.680077,700
17 Sep 202110.740010.740010.070010.500010.500065,000
16 Sep 202110.380010.720010.360010.690010.690025,900
15 Sep 202110.200010.860010.010010.580010.580052,200
14 Sep 202111.350011.350010.370010.380010.380054,800
13 Sep 202111.000011.350010.740010.960010.960044,200
10 Sep 202111.250011.535011.070011.070011.0700149,400
09 Sep 202111.545011.550010.970011.150011.150079,300
08 Sep 202111.510011.728010.950011.590011.590075,700
07 Sep 202112.150012.150011.185011.440011.440087,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...