Bragg Gaming Group Inc. (BRAG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2022 | 4.5600 | 4.6000 | 4.4900 | 4.4900 | 4.4900 | 669 |
| 01 Jul 2022 | 4.7000 | 4.7000 | 4.5150 | 4.5150 | 4.5150 | 9,600 |
| 30 Jun 2022 | 4.7830 | 4.7830 | 4.5900 | 4.5900 | 4.5900 | 7,300 |
| 29 Jun 2022 | 4.7850 | 4.8400 | 4.6600 | 4.7300 | 4.7300 | 3,900 |
| 28 Jun 2022 | 5.2100 | 5.2100 | 4.8100 | 4.8100 | 4.8100 | 5,600 |
| 27 Jun 2022 | 5.3200 | 5.3800 | 5.2000 | 5.2500 | 5.2500 | 5,900 |
| 24 Jun 2022 | 5.4800 | 5.6200 | 5.3850 | 5.3850 | 5.3850 | 3,300 |
| 23 Jun 2022 | 5.3500 | 5.4140 | 5.2100 | 5.2100 | 5.2100 | 1,200 |
| 22 Jun 2022 | 5.2770 | 5.3300 | 5.2770 | 5.2900 | 5.2900 | 3,600 |
| 21 Jun 2022 | 5.3800 | 5.4500 | 5.2600 | 5.3800 | 5.3800 | 16,500 |
| 17 Jun 2022 | 4.9500 | 5.1600 | 4.9500 | 5.0600 | 5.0600 | 5,300 |
| 16 Jun 2022 | 4.9500 | 4.9500 | 4.6900 | 4.7700 | 4.7700 | 5,400 |
| 15 Jun 2022 | 5.0300 | 5.3800 | 4.8600 | 5.0500 | 5.0500 | 13,600 |
| 14 Jun 2022 | 5.1000 | 5.1300 | 4.9300 | 4.9300 | 4.9300 | 15,100 |
| 13 Jun 2022 | 5.3550 | 5.3550 | 5.0000 | 5.0000 | 5.0000 | 13,700 |
| 10 Jun 2022 | 5.9100 | 5.9100 | 5.4080 | 5.4100 | 5.4100 | 5,300 |
| 09 Jun 2022 | 5.8090 | 6.0000 | 5.8000 | 5.9000 | 5.9000 | 9,600 |
| 08 Jun 2022 | 2.3300 | 5.9720 | 2.3000 | 5.8400 | 5.8400 | 5,300 |
| 07 Jun 2022 | 5.5000 | 5.8200 | 5.4100 | 5.6800 | 5.6800 | 12,200 |
| 06 Jun 2022 | 5.5800 | 5.6400 | 5.4200 | 5.4600 | 5.4600 | 13,700 |
| 03 Jun 2022 | 5.6700 | 5.6700 | 5.4200 | 5.5000 | 5.5000 | 3,800 |
| 02 Jun 2022 | 5.4500 | 5.8500 | 5.4500 | 5.7050 | 5.7050 | 17,500 |
| 01 Jun 2022 | 5.1100 | 5.4000 | 5.0900 | 5.4000 | 5.4000 | 10,400 |
| 31 May 2022 | 5.2300 | 5.3300 | 5.1000 | 5.3000 | 5.3000 | 18,200 |
| 27 May 2022 | 5.1940 | 5.2800 | 5.1700 | 5.2400 | 5.2400 | 10,100 |
| 26 May 2022 | 4.7600 | 5.1560 | 4.7600 | 5.1500 | 5.1500 | 7,200 |
| 25 May 2022 | 4.7500 | 4.8900 | 4.6900 | 4.8900 | 4.8900 | 9,000 |
| 24 May 2022 | 5.1100 | 5.1100 | 4.8000 | 4.8600 | 4.8600 | 12,700 |
| 23 May 2022 | 5.4100 | 5.4100 | 5.1150 | 5.3100 | 5.3100 | 16,300 |
| 20 May 2022 | 5.5000 | 5.5000 | 5.0200 | 5.1100 | 5.1100 | 8,900 |
| 19 May 2022 | 5.0000 | 5.4470 | 4.9100 | 5.4200 | 5.4200 | 29,700 |
| 18 May 2022 | 4.9400 | 5.1500 | 4.8700 | 4.9500 | 4.9500 | 16,500 |
| 17 May 2022 | 4.8900 | 5.0800 | 4.7900 | 5.0700 | 5.0700 | 20,700 |
| 16 May 2022 | 4.8900 | 4.8900 | 4.7500 | 4.7900 | 4.7900 | 4,200 |
| 13 May 2022 | 4.7000 | 4.9800 | 4.4900 | 4.9800 | 4.9800 | 21,700 |
| 12 May 2022 | 4.2200 | 4.6600 | 4.0600 | 4.4400 | 4.4400 | 18,400 |
| 11 May 2022 | 5.0300 | 5.0500 | 4.3850 | 4.4300 | 4.4300 | 73,400 |
| 10 May 2022 | 4.9200 | 4.9200 | 4.6700 | 4.9100 | 4.9100 | 16,000 |
| 09 May 2022 | 5.0700 | 5.1600 | 4.6500 | 4.7700 | 4.7700 | 53,200 |
| 06 May 2022 | 5.3500 | 5.3500 | 5.0700 | 5.3000 | 5.3000 | 32,500 |
| 05 May 2022 | 5.8000 | 5.8500 | 5.3400 | 5.4200 | 5.4200 | 19,300 |
| 04 May 2022 | 5.4100 | 5.9300 | 5.4000 | 5.9300 | 5.9300 | 13,200 |
| 03 May 2022 | 5.4100 | 5.4100 | 5.3380 | 5.4100 | 5.4100 | 5,100 |
| 02 May 2022 | 5.1700 | 5.4600 | 5.1700 | 5.4600 | 5.4600 | 6,300 |
| 29 Apr 2022 | 5.5500 | 5.5500 | 5.2600 | 5.3100 | 5.3100 | 12,800 |
| 28 Apr 2022 | 5.4700 | 5.4700 | 5.0500 | 5.4500 | 5.4500 | 26,600 |
| 27 Apr 2022 | 5.2800 | 5.3500 | 5.1200 | 5.1800 | 5.1800 | 14,300 |
| 26 Apr 2022 | 5.4300 | 5.4800 | 5.1500 | 5.2700 | 5.2700 | 39,400 |
| 25 Apr 2022 | 5.2800 | 5.5500 | 5.2500 | 5.4700 | 5.4700 | 30,900 |
| 22 Apr 2022 | 5.3800 | 5.3850 | 5.1300 | 5.2800 | 5.2800 | 12,400 |
| 21 Apr 2022 | 5.5000 | 5.5000 | 5.3000 | 5.3800 | 5.3800 | 19,000 |
| 20 Apr 2022 | 5.5700 | 5.6600 | 5.4500 | 5.4800 | 5.4800 | 17,400 |
| 19 Apr 2022 | 5.4700 | 5.7850 | 5.3400 | 5.6800 | 5.6800 | 18,500 |
| 18 Apr 2022 | 5.2900 | 5.6360 | 5.1600 | 5.4600 | 5.4600 | 41,500 |
| 14 Apr 2022 | 5.8000 | 5.8000 | 5.1900 | 5.3600 | 5.3600 | 71,400 |
| 13 Apr 2022 | 5.7150 | 5.8000 | 5.5900 | 5.6700 | 5.6700 | 48,200 |
| 12 Apr 2022 | 6.0000 | 6.1350 | 5.7300 | 5.7800 | 5.7800 | 35,000 |
| 11 Apr 2022 | 5.5000 | 6.1000 | 5.4300 | 5.9000 | 5.9000 | 40,200 |
| 08 Apr 2022 | 5.7300 | 5.8400 | 5.6300 | 5.6600 | 5.6600 | 43,700 |
| 07 Apr 2022 | 6.0000 | 6.0500 | 5.7850 | 5.9600 | 5.9600 | 47,100 |
| 06 Apr 2022 | 6.2600 | 6.2600 | 6.0300 | 6.0500 | 6.0500 | 42,600 |
| 05 Apr 2022 | 7.0000 | 7.0000 | 6.2800 | 6.3700 | 6.3700 | 52,500 |
| 04 Apr 2022 | 7.4000 | 7.4400 | 6.9600 | 7.0800 | 7.0800 | 27,600 |
| 01 Apr 2022 | 7.1800 | 7.2100 | 6.9000 | 7.0300 | 7.0300 | 21,100 |
| 31 Mar 2022 | 7.5800 | 7.5800 | 6.9610 | 7.1800 | 7.1800 | 34,100 |
| 30 Mar 2022 | 7.7800 | 7.9400 | 7.5100 | 7.7000 | 7.7000 | 20,600 |
| 29 Mar 2022 | 6.9100 | 7.7650 | 6.8900 | 7.6100 | 7.6100 | 88,600 |
| 28 Mar 2022 | 7.0000 | 7.0000 | 6.6700 | 6.8500 | 6.8500 | 20,100 |
| 25 Mar 2022 | 7.0300 | 7.0300 | 6.7880 | 6.8800 | 6.8800 | 5,200 |
| 24 Mar 2022 | 6.8400 | 7.1000 | 6.7850 | 7.1000 | 7.1000 | 5,100 |
| 23 Mar 2022 | 7.0350 | 7.2500 | 6.4100 | 6.8500 | 6.8500 | 19,400 |
| 22 Mar 2022 | 6.5400 | 6.8700 | 6.5300 | 6.6500 | 6.6500 | 13,200 |
| 21 Mar 2022 | 7.1700 | 7.1700 | 6.2600 | 6.3400 | 6.3400 | 22,100 |
| 18 Mar 2022 | 6.2500 | 6.7400 | 6.2500 | 6.7000 | 6.7000 | 30,900 |
| 17 Mar 2022 | 6.4500 | 6.5400 | 6.2500 | 6.3200 | 6.3200 | 37,400 |
| 16 Mar 2022 | 6.3600 | 6.6530 | 6.3600 | 6.4500 | 6.4500 | 15,400 |
| 15 Mar 2022 | 6.3000 | 6.5800 | 6.2200 | 6.3000 | 6.3000 | 25,100 |
| 14 Mar 2022 | 6.8300 | 6.8400 | 6.1550 | 6.3800 | 6.3800 | 89,500 |
| 11 Mar 2022 | 7.3200 | 7.4400 | 6.7400 | 6.8300 | 6.8300 | 57,700 |
| 10 Mar 2022 | 6.7600 | 7.4500 | 6.7600 | 7.2600 | 7.2600 | 52,200 |
| 09 Mar 2022 | 6.8400 | 7.2300 | 6.8400 | 7.0600 | 7.0600 | 41,200 |
| 08 Mar 2022 | 6.3400 | 7.2200 | 6.1800 | 6.7400 | 6.7400 | 50,200 |
| 07 Mar 2022 | 6.6200 | 6.6200 | 6.1100 | 6.3000 | 6.3000 | 93,800 |
| 04 Mar 2022 | 6.8500 | 6.9100 | 6.3600 | 6.4700 | 6.4700 | 38,700 |
| 03 Mar 2022 | 7.4700 | 7.4700 | 6.6900 | 6.9000 | 6.9000 | 34,500 |
| 02 Mar 2022 | 6.9300 | 7.3200 | 6.4000 | 7.1400 | 7.1400 | 83,900 |
| 01 Mar 2022 | 6.4700 | 6.5300 | 6.1000 | 6.4300 | 6.4300 | 50,200 |
| 28 Feb 2022 | 6.0600 | 6.2300 | 5.9200 | 6.2200 | 6.2200 | 29,800 |
| 25 Feb 2022 | 6.2600 | 6.2600 | 5.9600 | 6.0700 | 6.0700 | 10,000 |
| 24 Feb 2022 | 5.6600 | 6.3200 | 5.5700 | 6.2700 | 6.2700 | 23,700 |
| 23 Feb 2022 | 6.2100 | 6.3970 | 5.9400 | 5.9400 | 5.9400 | 24,100 |
| 22 Feb 2022 | 6.6000 | 6.6000 | 6.0600 | 6.1200 | 6.1200 | 47,400 |
| 18 Feb 2022 | 7.2100 | 7.2100 | 6.5000 | 6.5400 | 6.5400 | 55,900 |
| 17 Feb 2022 | 7.1000 | 7.3100 | 6.8500 | 7.0000 | 7.0000 | 21,100 |
| 16 Feb 2022 | 7.2800 | 7.2800 | 6.7100 | 7.1000 | 7.1000 | 44,200 |
| 15 Feb 2022 | 7.3300 | 7.4200 | 7.0100 | 7.2000 | 7.2000 | 37,200 |
| 14 Feb 2022 | 7.2400 | 7.3600 | 7.0800 | 7.2900 | 7.2900 | 17,700 |
| 11 Feb 2022 | 7.8700 | 7.8700 | 7.1300 | 7.2600 | 7.2600 | 61,100 |
| 10 Feb 2022 | 6.9500 | 7.9800 | 6.7570 | 7.7500 | 7.7500 | 132,300 |
| 09 Feb 2022 | 6.7500 | 7.2590 | 6.5000 | 6.9700 | 6.9700 | 177,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
