Bragg Gaming Group Inc. (BRAG)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Mar 2023 | 3.7200 | 3.8700 | 3.5500 | 3.8300 | 3.8300 | 3,076 |
| 21 Mar 2023 | 3.5000 | 3.9610 | 3.5000 | 3.7400 | 3.7400 | 9,300 |
| 20 Mar 2023 | 3.5700 | 3.5700 | 3.4500 | 3.4700 | 3.4700 | 5,600 |
| 17 Mar 2023 | 3.6400 | 3.6400 | 3.5200 | 3.5200 | 3.5200 | 2,600 |
| 16 Mar 2023 | 3.5500 | 3.7350 | 3.5500 | 3.6590 | 3.6590 | 3,400 |
| 15 Mar 2023 | 3.7100 | 3.7500 | 3.6000 | 3.6200 | 3.6200 | 12,800 |
| 14 Mar 2023 | 3.7780 | 3.8400 | 3.7780 | 3.8000 | 3.8000 | 2,700 |
| 13 Mar 2023 | 3.7100 | 3.8400 | 3.5700 | 3.7500 | 3.7500 | 17,300 |
| 10 Mar 2023 | 3.8000 | 3.8000 | 3.6500 | 3.7800 | 3.7800 | 11,700 |
| 09 Mar 2023 | 3.8230 | 3.8700 | 3.8200 | 3.8200 | 3.8200 | 900 |
| 08 Mar 2023 | 3.8800 | 3.8830 | 3.7800 | 3.7800 | 3.7800 | 2,200 |
| 07 Mar 2023 | 3.8100 | 3.9000 | 3.8000 | 3.9000 | 3.9000 | 1,000 |
| 06 Mar 2023 | 3.8800 | 3.9600 | 3.8000 | 3.9600 | 3.9600 | 7,300 |
| 03 Mar 2023 | 3.9100 | 3.9500 | 3.8340 | 3.9000 | 3.9000 | 2,700 |
| 02 Mar 2023 | 4.0300 | 4.0500 | 3.9490 | 3.9900 | 3.9900 | 3,700 |
| 01 Mar 2023 | 4.0220 | 4.1230 | 3.9500 | 3.9900 | 3.9900 | 7,100 |
| 28 Feb 2023 | 4.1500 | 4.1500 | 3.9400 | 3.9400 | 3.9400 | 4,400 |
| 27 Feb 2023 | 3.9800 | 4.2520 | 3.9800 | 4.1300 | 4.1300 | 7,600 |
| 24 Feb 2023 | 3.8000 | 4.0400 | 3.8000 | 3.9500 | 3.9500 | 2,800 |
| 23 Feb 2023 | 3.9400 | 3.9470 | 3.8500 | 3.8900 | 3.8900 | 4,300 |
| 22 Feb 2023 | 4.0700 | 4.0700 | 4.0600 | 4.0600 | 4.0600 | 1,900 |
| 21 Feb 2023 | 4.2700 | 4.2700 | 4.0110 | 4.0680 | 4.0680 | 2,800 |
| 17 Feb 2023 | 4.2200 | 4.3300 | 4.1470 | 4.2300 | 4.2300 | 9,700 |
| 16 Feb 2023 | 3.9900 | 4.2000 | 3.9600 | 4.1900 | 4.1900 | 10,400 |
| 15 Feb 2023 | 3.8400 | 3.9400 | 3.8400 | 3.9100 | 3.9100 | 5,000 |
| 14 Feb 2023 | 3.7900 | 3.9500 | 3.7800 | 3.9000 | 3.9000 | 2,800 |
| 13 Feb 2023 | 3.9000 | 3.9510 | 3.7900 | 3.9200 | 3.9200 | 7,700 |
| 10 Feb 2023 | 3.8200 | 3.8200 | 3.7600 | 3.8050 | 3.8050 | 3,900 |
| 09 Feb 2023 | 3.8300 | 3.8350 | 3.8200 | 3.8200 | 3.8200 | 1,900 |
| 08 Feb 2023 | 3.9500 | 3.9500 | 3.7600 | 3.9150 | 3.9150 | 9,500 |
| 07 Feb 2023 | 3.9300 | 4.0340 | 3.9000 | 4.0320 | 4.0320 | 3,000 |
| 06 Feb 2023 | 4.0600 | 4.0600 | 3.9250 | 3.9370 | 3.9370 | 12,600 |
| 03 Feb 2023 | 3.7900 | 4.0800 | 3.7900 | 3.9900 | 3.9900 | 6,600 |
| 02 Feb 2023 | 3.6700 | 4.0230 | 3.6700 | 3.7900 | 3.7900 | 16,900 |
| 01 Feb 2023 | 3.7200 | 4.0200 | 3.6100 | 3.8350 | 3.8350 | 11,600 |
| 31 Jan 2023 | 3.5680 | 3.7000 | 3.5680 | 3.6400 | 3.6400 | 11,800 |
| 30 Jan 2023 | 3.7500 | 3.8200 | 3.6500 | 3.7000 | 3.7000 | 10,300 |
| 27 Jan 2023 | 4.0210 | 4.0210 | 3.7500 | 3.7500 | 3.7500 | 7,800 |
| 26 Jan 2023 | 4.0700 | 4.0700 | 3.8050 | 3.9500 | 3.9500 | 29,600 |
| 25 Jan 2023 | 4.1700 | 4.1700 | 3.8600 | 3.8800 | 3.8800 | 13,500 |
| 24 Jan 2023 | 4.3100 | 4.4200 | 4.1700 | 4.1700 | 4.1700 | 8,000 |
| 23 Jan 2023 | 4.1500 | 4.3000 | 4.1350 | 4.2700 | 4.2700 | 3,200 |
| 20 Jan 2023 | 4.3100 | 4.3700 | 4.1900 | 4.3100 | 4.3100 | 4,700 |
| 19 Jan 2023 | 4.4000 | 4.4000 | 4.2600 | 4.3100 | 4.3100 | 2,800 |
| 18 Jan 2023 | 4.3300 | 4.4000 | 4.1800 | 4.4000 | 4.4000 | 5,300 |
| 17 Jan 2023 | 4.1500 | 4.6400 | 4.1500 | 4.3600 | 4.3600 | 20,000 |
| 13 Jan 2023 | 4.0400 | 4.0900 | 4.0120 | 4.0350 | 4.0350 | 3,500 |
| 12 Jan 2023 | 4.1600 | 4.1600 | 3.9600 | 3.9900 | 3.9900 | 8,600 |
| 11 Jan 2023 | 4.1200 | 4.1700 | 4.1200 | 4.1200 | 4.1200 | 4,500 |
| 10 Jan 2023 | 4.2400 | 4.2800 | 4.1100 | 4.1200 | 4.1200 | 41,300 |
| 09 Jan 2023 | 4.1950 | 4.1980 | 4.1560 | 4.1600 | 4.1600 | 1,600 |
| 06 Jan 2023 | 4.1000 | 4.2400 | 4.0900 | 4.1300 | 4.1300 | 9,400 |
| 05 Jan 2023 | 4.0600 | 4.2100 | 4.0600 | 4.1000 | 4.1000 | 3,400 |
| 04 Jan 2023 | 4.0200 | 4.1700 | 4.0200 | 4.0800 | 4.0800 | 2,400 |
| 03 Jan 2023 | 3.7900 | 4.0000 | 3.7800 | 3.9200 | 3.9200 | 36,800 |
| 30 Dec 2022 | 3.9000 | 3.9000 | 3.7800 | 3.8500 | 3.8500 | 31,300 |
| 29 Dec 2022 | 3.8700 | 3.9850 | 3.6700 | 3.9600 | 3.9600 | 27,900 |
| 28 Dec 2022 | 3.8200 | 3.8900 | 3.7600 | 3.8300 | 3.8300 | 6,000 |
| 27 Dec 2022 | 3.9400 | 3.9400 | 3.7000 | 3.8190 | 3.8190 | 7,100 |
| 23 Dec 2022 | 3.7800 | 3.8500 | 3.7800 | 3.8500 | 3.8500 | 2,300 |
| 22 Dec 2022 | 4.0000 | 4.0300 | 3.8300 | 3.8400 | 3.8400 | 8,200 |
| 21 Dec 2022 | 4.0400 | 4.0700 | 4.0000 | 4.0400 | 4.0400 | 15,400 |
| 20 Dec 2022 | 4.1600 | 4.1600 | 3.9200 | 4.1100 | 4.1100 | 8,200 |
| 19 Dec 2022 | 4.0500 | 4.1400 | 4.0000 | 4.1400 | 4.1400 | 16,000 |
| 16 Dec 2022 | 4.0020 | 4.0900 | 3.9910 | 4.0900 | 4.0900 | 8,800 |
| 15 Dec 2022 | 4.0600 | 4.0900 | 4.0600 | 4.0600 | 4.0600 | 12,500 |
| 14 Dec 2022 | 4.0600 | 4.1900 | 4.0400 | 4.1050 | 4.1050 | 24,500 |
| 13 Dec 2022 | 4.2000 | 4.2000 | 4.1060 | 4.1100 | 4.1100 | 14,500 |
| 12 Dec 2022 | 4.0500 | 4.1500 | 4.0500 | 4.0800 | 4.0800 | 14,500 |
| 09 Dec 2022 | 4.0500 | 4.1200 | 3.9900 | 4.0500 | 4.0500 | 21,600 |
| 08 Dec 2022 | 4.1300 | 4.1300 | 4.0000 | 4.0350 | 4.0350 | 17,300 |
| 07 Dec 2022 | 3.9000 | 4.1500 | 3.9000 | 4.1240 | 4.1240 | 13,400 |
| 06 Dec 2022 | 4.0000 | 4.1500 | 3.8800 | 3.9000 | 3.9000 | 69,200 |
| 05 Dec 2022 | 4.1100 | 4.1350 | 4.0000 | 4.0340 | 4.0340 | 10,400 |
| 02 Dec 2022 | 3.7400 | 3.9400 | 3.6900 | 3.8500 | 3.8500 | 14,500 |
| 01 Dec 2022 | 3.2800 | 3.8200 | 3.2800 | 3.7400 | 3.7400 | 26,200 |
| 30 Nov 2022 | 2.9800 | 3.2800 | 2.9200 | 3.2500 | 3.2500 | 12,300 |
| 29 Nov 2022 | 3.1200 | 3.1200 | 2.8930 | 2.9000 | 2.9000 | 20,500 |
| 28 Nov 2022 | 3.0500 | 3.0500 | 2.9700 | 2.9880 | 2.9880 | 3,600 |
| 25 Nov 2022 | 3.2100 | 3.2100 | 3.0700 | 3.1500 | 3.1500 | 1,600 |
| 23 Nov 2022 | 3.0300 | 3.2000 | 3.0200 | 3.0600 | 3.0600 | 21,900 |
| 22 Nov 2022 | 3.1000 | 3.2750 | 3.0200 | 3.1000 | 3.1000 | 42,000 |
| 21 Nov 2022 | 3.0200 | 3.0400 | 3.0200 | 3.0300 | 3.0300 | 29,500 |
| 18 Nov 2022 | 3.0800 | 3.0800 | 3.0000 | 3.0200 | 3.0200 | 2,300 |
| 17 Nov 2022 | 3.0100 | 3.1050 | 3.0100 | 3.1050 | 3.1050 | 5,800 |
| 16 Nov 2022 | 3.0970 | 3.1500 | 3.0550 | 3.1200 | 3.1200 | 13,000 |
| 15 Nov 2022 | 3.2100 | 3.2200 | 3.0000 | 3.1200 | 3.1200 | 10,300 |
| 14 Nov 2022 | 3.4500 | 3.4500 | 3.1500 | 3.3190 | 3.3190 | 18,000 |
| 11 Nov 2022 | 3.5300 | 3.5500 | 3.2300 | 3.3800 | 3.3800 | 26,700 |
| 10 Nov 2022 | 3.6700 | 3.7400 | 3.4700 | 3.4800 | 3.4800 | 21,100 |
| 09 Nov 2022 | 3.8000 | 3.9600 | 3.7500 | 3.7500 | 3.7500 | 21,300 |
| 08 Nov 2022 | 3.8000 | 3.8500 | 3.5900 | 3.6250 | 3.6250 | 13,300 |
| 07 Nov 2022 | 3.6900 | 3.6900 | 3.6230 | 3.6400 | 3.6400 | 7,900 |
| 04 Nov 2022 | 3.5180 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 1,200 |
| 03 Nov 2022 | 3.6070 | 3.6600 | 3.6070 | 3.6600 | 3.6600 | 2,200 |
| 02 Nov 2022 | 3.9100 | 3.9100 | 3.7200 | 3.7430 | 3.7430 | 20,900 |
| 01 Nov 2022 | 3.8900 | 4.0100 | 3.7900 | 3.9000 | 3.9000 | 10,000 |
| 31 Oct 2022 | 3.7500 | 3.8300 | 3.7500 | 3.8000 | 3.8000 | 6,000 |
| 28 Oct 2022 | 3.8000 | 3.8100 | 3.6800 | 3.7330 | 3.7330 | 10,800 |
| 27 Oct 2022 | 3.8000 | 3.9280 | 3.6100 | 3.6100 | 3.6100 | 9,500 |
| *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.
