Bragg Gaming Group Inc. (BRAG)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 03:49PM EDT
After hours:
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 4.5300 | 4.5300 | 4.3000 | 4.3000 | 4.3000 | 15,162 |
| 22 Sept 2023 | 4.5400 | 4.5900 | 4.4200 | 4.4400 | 4.4400 | 12,600 |
| 21 Sept 2023 | 4.7200 | 4.7200 | 4.4000 | 4.6700 | 4.6700 | 17,400 |
| 20 Sept 2023 | 4.8000 | 4.8000 | 4.5600 | 4.6800 | 4.6800 | 19,300 |
| 19 Sept 2023 | 4.7200 | 4.7220 | 4.5350 | 4.5900 | 4.5900 | 12,200 |
| 18 Sept 2023 | 4.5800 | 4.8300 | 4.3800 | 4.6500 | 4.6500 | 26,300 |
| 15 Sept 2023 | 4.9320 | 4.9320 | 4.5800 | 4.6600 | 4.6600 | 52,000 |
| 14 Sept 2023 | 4.8400 | 4.9900 | 4.8000 | 4.8500 | 4.8500 | 16,300 |
| 13 Sept 2023 | 4.8900 | 4.9700 | 4.8000 | 4.9500 | 4.9500 | 14,200 |
| 12 Sept 2023 | 5.0570 | 5.0570 | 4.7900 | 4.9700 | 4.9700 | 33,500 |
| 11 Sept 2023 | 5.1100 | 5.2200 | 4.9500 | 5.1200 | 5.1200 | 76,900 |
| 08 Sept 2023 | 5.2000 | 5.3000 | 5.1150 | 5.1200 | 5.1200 | 20,300 |
| 07 Sept 2023 | 5.1600 | 5.2300 | 5.1000 | 5.1900 | 5.1900 | 17,100 |
| 06 Sept 2023 | 5.4900 | 5.4900 | 5.1500 | 5.2600 | 5.2600 | 23,100 |
| 05 Sept 2023 | 5.4700 | 5.5100 | 5.3800 | 5.4700 | 5.4700 | 75,600 |
| 01 Sept 2023 | 5.4550 | 5.4980 | 5.3760 | 5.4600 | 5.4600 | 27,100 |
| 31 Aug 2023 | 5.5200 | 5.6200 | 5.3550 | 5.4900 | 5.4900 | 16,400 |
| 30 Aug 2023 | 5.4800 | 5.6200 | 5.4800 | 5.5440 | 5.5440 | 9,200 |
| 29 Aug 2023 | 5.3500 | 5.6300 | 5.3500 | 5.4700 | 5.4700 | 42,500 |
| 28 Aug 2023 | 5.2500 | 5.4300 | 5.2100 | 5.2800 | 5.2800 | 17,400 |
| 25 Aug 2023 | 5.4000 | 5.4800 | 5.1800 | 5.3000 | 5.3000 | 44,900 |
| 24 Aug 2023 | 5.6500 | 5.6500 | 5.4200 | 5.4600 | 5.4600 | 12,700 |
| 23 Aug 2023 | 5.4000 | 5.7000 | 5.3800 | 5.5300 | 5.5300 | 55,600 |
| 22 Aug 2023 | 5.4500 | 5.5300 | 5.3150 | 5.4300 | 5.4300 | 23,100 |
| 21 Aug 2023 | 5.5600 | 5.5600 | 5.3900 | 5.5000 | 5.5000 | 36,500 |
| 18 Aug 2023 | 5.4400 | 5.5590 | 5.2860 | 5.5300 | 5.5300 | 35,900 |
| 17 Aug 2023 | 5.5900 | 5.6980 | 5.4000 | 5.5540 | 5.5540 | 42,600 |
| 16 Aug 2023 | 5.5500 | 5.6700 | 5.4700 | 5.6400 | 5.6400 | 25,400 |
| 15 Aug 2023 | 5.7500 | 5.7600 | 5.4600 | 5.5900 | 5.5900 | 57,900 |
| 14 Aug 2023 | 5.5100 | 5.8000 | 5.3400 | 5.7600 | 5.7600 | 99,100 |
| 11 Aug 2023 | 5.0400 | 5.7300 | 5.0400 | 5.4900 | 5.4900 | 136,400 |
| 10 Aug 2023 | 5.1800 | 5.2320 | 4.9700 | 5.0400 | 5.0400 | 30,700 |
| 09 Aug 2023 | 5.2100 | 5.2100 | 5.0630 | 5.1500 | 5.1500 | 32,100 |
| 08 Aug 2023 | 5.3000 | 5.3600 | 5.1600 | 5.1800 | 5.1800 | 22,700 |
| 07 Aug 2023 | 5.1400 | 5.3700 | 5.0400 | 5.3300 | 5.3300 | 11,700 |
| 04 Aug 2023 | 5.1800 | 5.3890 | 5.1500 | 5.2000 | 5.2000 | 8,600 |
| 03 Aug 2023 | 5.3890 | 5.3900 | 5.2000 | 5.3100 | 5.3100 | 5,700 |
| 02 Aug 2023 | 5.0600 | 5.4300 | 4.9100 | 5.4100 | 5.4100 | 33,700 |
| 01 Aug 2023 | 5.4100 | 5.4200 | 4.9750 | 5.1300 | 5.1300 | 49,700 |
| 31 Jul 2023 | 5.2100 | 5.3800 | 5.0500 | 5.3600 | 5.3600 | 57,400 |
| 28 Jul 2023 | 4.8900 | 5.2500 | 4.8300 | 5.1850 | 5.1850 | 59,200 |
| 27 Jul 2023 | 4.7000 | 4.9300 | 4.3700 | 4.9000 | 4.9000 | 92,900 |
| 26 Jul 2023 | 4.7500 | 4.7500 | 4.3900 | 4.6600 | 4.6600 | 33,700 |
| 25 Jul 2023 | 4.4500 | 4.7000 | 4.4000 | 4.6700 | 4.6700 | 39,000 |
| 24 Jul 2023 | 4.5100 | 4.6050 | 4.3000 | 4.4900 | 4.4900 | 90,400 |
| 21 Jul 2023 | 4.6800 | 4.7400 | 4.4500 | 4.5000 | 4.5000 | 730,700 |
| 20 Jul 2023 | 4.0210 | 4.2800 | 4.0170 | 4.2500 | 4.2500 | 14,600 |
| 19 Jul 2023 | 3.8700 | 3.9940 | 3.8700 | 3.9800 | 3.9800 | 11,700 |
| 18 Jul 2023 | 3.9800 | 4.0510 | 3.8000 | 3.9300 | 3.9300 | 21,700 |
| 17 Jul 2023 | 4.0000 | 4.1000 | 3.7700 | 3.8800 | 3.8800 | 65,200 |
| 14 Jul 2023 | 3.7500 | 3.8400 | 3.7500 | 3.8000 | 3.8000 | 3,400 |
| 13 Jul 2023 | 3.9900 | 4.0450 | 3.7200 | 3.7500 | 3.7500 | 28,700 |
| 12 Jul 2023 | 3.7600 | 3.9800 | 3.7600 | 3.9000 | 3.9000 | 11,600 |
| 11 Jul 2023 | 3.6100 | 3.6900 | 3.5200 | 3.6000 | 3.6000 | 21,200 |
| 10 Jul 2023 | 3.4500 | 3.6100 | 3.4500 | 3.5900 | 3.5900 | 6,000 |
| 07 Jul 2023 | 3.4700 | 3.6300 | 3.4600 | 3.5300 | 3.5300 | 23,500 |
| 06 Jul 2023 | 3.3400 | 3.7000 | 3.3400 | 3.4950 | 3.4950 | 57,900 |
| 05 Jul 2023 | 3.1900 | 3.5900 | 3.1900 | 3.3890 | 3.3890 | 46,700 |
| 03 Jul 2023 | 3.1300 | 3.1750 | 3.0200 | 3.0730 | 3.0730 | 3,700 |
| 30 Jun 2023 | 3.1900 | 3.1900 | 3.0700 | 3.0700 | 3.0700 | 5,700 |
| 29 Jun 2023 | 3.0600 | 3.1800 | 3.0600 | 3.1500 | 3.1500 | 19,200 |
| 28 Jun 2023 | 3.1000 | 3.1400 | 3.0200 | 3.0900 | 3.0900 | 10,400 |
| 27 Jun 2023 | 3.0600 | 3.1300 | 3.0210 | 3.1000 | 3.1000 | 12,300 |
| 26 Jun 2023 | 3.0700 | 3.1090 | 3.0200 | 3.1000 | 3.1000 | 23,900 |
| 23 Jun 2023 | 3.0800 | 3.1800 | 3.0700 | 3.1000 | 3.1000 | 12,800 |
| 22 Jun 2023 | 3.0900 | 3.1700 | 3.0900 | 3.0900 | 3.0900 | 14,900 |
| 21 Jun 2023 | 3.1000 | 3.1900 | 3.1000 | 3.1550 | 3.1550 | 600 |
| 20 Jun 2023 | 3.1500 | 3.1700 | 3.0500 | 3.1500 | 3.1500 | 17,700 |
| 16 Jun 2023 | 3.1700 | 3.3000 | 3.1660 | 3.3000 | 3.3000 | 9,300 |
| 15 Jun 2023 | 3.1200 | 3.1900 | 3.0100 | 3.1800 | 3.1800 | 73,100 |
| 14 Jun 2023 | 3.1800 | 3.2000 | 3.0100 | 3.1700 | 3.1700 | 30,500 |
| 13 Jun 2023 | 3.0500 | 3.1700 | 3.0000 | 3.1700 | 3.1700 | 13,300 |
| 12 Jun 2023 | 3.0100 | 3.0670 | 3.0000 | 3.0100 | 3.0100 | 16,900 |
| 09 Jun 2023 | 3.0000 | 3.0750 | 2.9500 | 3.0100 | 3.0100 | 31,200 |
| 08 Jun 2023 | 3.0700 | 3.0850 | 2.9300 | 3.0300 | 3.0300 | 10,000 |
| 07 Jun 2023 | 3.1200 | 3.1550 | 3.0400 | 3.1100 | 3.1100 | 20,600 |
| 06 Jun 2023 | 3.2000 | 3.2000 | 2.9200 | 3.1240 | 3.1240 | 60,200 |
| 05 Jun 2023 | 3.2700 | 3.2860 | 3.2010 | 3.2300 | 3.2300 | 6,700 |
| 02 Jun 2023 | 3.3200 | 3.4500 | 3.2900 | 3.3000 | 3.3000 | 19,900 |
| 01 Jun 2023 | 3.3200 | 3.3400 | 3.3100 | 3.3200 | 3.3200 | 3,300 |
| 31 May 2023 | 3.2700 | 3.3900 | 3.2700 | 3.3900 | 3.3900 | 2,700 |
| 30 May 2023 | 3.1900 | 3.2850 | 3.1900 | 3.2750 | 3.2750 | 3,200 |
| 26 May 2023 | 3.3700 | 3.3700 | 3.3020 | 3.3500 | 3.3500 | 800 |
| 25 May 2023 | 3.2800 | 3.4200 | 3.2680 | 3.2800 | 3.2800 | 7,700 |
| 24 May 2023 | 3.4900 | 3.4900 | 3.2850 | 3.2950 | 3.2950 | 7,200 |
| 23 May 2023 | 3.4350 | 3.4350 | 3.3400 | 3.3400 | 3.3400 | 1,300 |
| 22 May 2023 | 3.4400 | 3.4900 | 3.3400 | 3.4600 | 3.4600 | 1,700 |
| 19 May 2023 | 3.3500 | 3.5090 | 3.3500 | 3.3900 | 3.3900 | 4,400 |
| 18 May 2023 | 3.3600 | 3.4000 | 3.3500 | 3.3900 | 3.3900 | 8,400 |
| 17 May 2023 | 3.4100 | 3.4100 | 3.3400 | 3.3800 | 3.3800 | 12,300 |
| 16 May 2023 | 3.3700 | 3.4500 | 3.3400 | 3.4250 | 3.4250 | 6,300 |
| 15 May 2023 | 3.2500 | 3.4400 | 3.1900 | 3.3500 | 3.3500 | 19,900 |
| 12 May 2023 | 3.3300 | 3.3300 | 3.1300 | 3.1900 | 3.1900 | 37,300 |
| 11 May 2023 | 3.5100 | 3.5100 | 3.3000 | 3.3200 | 3.3200 | 14,300 |
| 10 May 2023 | 3.7360 | 3.7700 | 3.5500 | 3.5500 | 3.5500 | 11,900 |
| 09 May 2023 | 3.6800 | 3.7050 | 3.6500 | 3.6500 | 3.6500 | 2,500 |
| 08 May 2023 | 3.6100 | 3.7500 | 3.6100 | 3.7400 | 3.7400 | 2,400 |
| 05 May 2023 | 3.4300 | 3.6300 | 3.4300 | 3.5600 | 3.5600 | 27,600 |
| 04 May 2023 | 3.2710 | 3.2850 | 3.2600 | 3.2850 | 3.2850 | 1,200 |
| 03 May 2023 | 3.2700 | 3.3700 | 3.2700 | 3.3200 | 3.3200 | 3,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
