Bragg Gaming Group Inc. (BRAG)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 26 Oct 2022 | 3.4500 | 3.8500 | 3.4500 | 3.6900 | 3.6900 | 11,400 |
| 25 Oct 2022 | 3.3000 | 3.4200 | 3.2850 | 3.4200 | 3.4200 | 2,700 |
| 24 Oct 2022 | 3.3700 | 3.6600 | 3.1700 | 3.2000 | 3.2000 | 11,100 |
| 21 Oct 2022 | 3.4400 | 3.5300 | 3.1100 | 3.2000 | 3.2000 | 30,400 |
| 20 Oct 2022 | 3.6600 | 3.6890 | 3.5200 | 3.5500 | 3.5500 | 7,200 |
| 19 Oct 2022 | 3.8200 | 3.9000 | 3.7000 | 3.7000 | 3.7000 | 3,900 |
| 18 Oct 2022 | 3.8000 | 3.8300 | 3.7390 | 3.7390 | 3.7390 | 2,600 |
| 17 Oct 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 600 |
| 14 Oct 2022 | 3.7750 | 3.8200 | 3.7200 | 3.7400 | 3.7400 | 5,300 |
| 13 Oct 2022 | 3.8850 | 3.9200 | 3.8200 | 3.9200 | 3.9200 | 3,600 |
| 12 Oct 2022 | 3.8700 | 3.8700 | 3.8000 | 3.8000 | 3.8000 | 2,900 |
| 11 Oct 2022 | 4.0500 | 4.0500 | 3.8600 | 3.8600 | 3.8600 | 5,100 |
| 10 Oct 2022 | 3.8800 | 4.2200 | 3.8700 | 4.2200 | 4.2200 | 3,700 |
| 07 Oct 2022 | 3.9100 | 4.0000 | 3.9100 | 3.9900 | 3.9900 | 2,200 |
| 06 Oct 2022 | 3.9500 | 4.0000 | 3.9300 | 3.9700 | 3.9700 | 3,700 |
| 05 Oct 2022 | 4.2300 | 4.2500 | 3.9780 | 3.9900 | 3.9900 | 2,000 |
| 04 Oct 2022 | 4.1000 | 4.1600 | 4.0720 | 4.1050 | 4.1050 | 9,600 |
| 03 Oct 2022 | 4.0500 | 4.1200 | 4.0000 | 4.0200 | 4.0200 | 13,500 |
| 30 Sept 2022 | 3.9900 | 4.0900 | 3.9900 | 4.0600 | 4.0600 | 5,500 |
| 29 Sept 2022 | 4.1200 | 4.2500 | 4.0400 | 4.0500 | 4.0500 | 8,200 |
| 28 Sept 2022 | 4.1900 | 4.2300 | 4.0700 | 4.1500 | 4.1500 | 7,600 |
| 27 Sept 2022 | 4.3370 | 4.3400 | 4.1500 | 4.1500 | 4.1500 | 4,800 |
| 26 Sept 2022 | 4.4880 | 4.4880 | 4.1200 | 4.2200 | 4.2200 | 7,200 |
| 23 Sept 2022 | 4.4300 | 4.5600 | 4.3300 | 4.5600 | 4.5600 | 7,300 |
| 22 Sept 2022 | 4.7110 | 4.7110 | 4.5200 | 4.6100 | 4.6100 | 3,800 |
| 21 Sept 2022 | 4.8000 | 5.0000 | 4.5300 | 4.5300 | 4.5300 | 23,200 |
| 20 Sept 2022 | 4.1670 | 4.4940 | 4.1500 | 4.4940 | 4.4940 | 3,300 |
| 19 Sept 2022 | 4.2100 | 4.2800 | 4.2100 | 4.2100 | 4.2100 | 2,800 |
| 16 Sept 2022 | 4.3700 | 4.3700 | 4.2300 | 4.2400 | 4.2400 | 5,800 |
| 15 Sept 2022 | 4.3100 | 4.4350 | 4.3100 | 4.3800 | 4.3800 | 4,600 |
| 14 Sept 2022 | 4.6200 | 4.6200 | 4.4180 | 4.4260 | 4.4260 | 13,700 |
| 13 Sept 2022 | 4.6100 | 4.6300 | 4.5500 | 4.5800 | 4.5800 | 6,300 |
| 12 Sept 2022 | 4.8400 | 4.9900 | 4.8060 | 4.8060 | 4.8060 | 5,200 |
| 09 Sept 2022 | 4.6600 | 4.8600 | 4.5000 | 4.8600 | 4.8600 | 5,900 |
| 08 Sept 2022 | 4.4600 | 4.5540 | 4.4000 | 4.4400 | 4.4400 | 7,200 |
| 07 Sept 2022 | 4.5080 | 4.6200 | 4.4800 | 4.5100 | 4.5100 | 14,800 |
| 06 Sept 2022 | 4.4100 | 4.5800 | 4.4000 | 4.4800 | 4.4800 | 4,400 |
| 02 Sept 2022 | 4.5400 | 4.5400 | 4.4580 | 4.4580 | 4.4580 | 2,900 |
| 01 Sept 2022 | 4.6100 | 4.6200 | 4.3900 | 4.4830 | 4.4830 | 15,300 |
| 31 Aug 2022 | 4.7420 | 4.7420 | 4.5700 | 4.5700 | 4.5700 | 19,900 |
| 30 Aug 2022 | 4.8700 | 4.8700 | 4.6500 | 4.6600 | 4.6600 | 6,200 |
| 29 Aug 2022 | 4.7900 | 4.8200 | 4.7600 | 4.7600 | 4.7600 | 15,000 |
| 26 Aug 2022 | 4.9500 | 4.9500 | 4.7500 | 4.8500 | 4.8500 | 7,200 |
| 25 Aug 2022 | 4.9700 | 4.9950 | 4.9200 | 4.9340 | 4.9340 | 5,800 |
| 24 Aug 2022 | 4.9900 | 5.0020 | 4.9900 | 5.0020 | 5.0020 | 2,400 |
| 23 Aug 2022 | 4.8500 | 5.0000 | 4.8150 | 4.9500 | 4.9500 | 8,600 |
| 22 Aug 2022 | 4.9500 | 4.9750 | 4.6600 | 4.6840 | 4.6840 | 25,800 |
| 19 Aug 2022 | 5.2500 | 5.2500 | 4.9000 | 4.9500 | 4.9500 | 31,100 |
| 18 Aug 2022 | 5.2500 | 5.2600 | 5.1390 | 5.1740 | 5.1740 | 3,100 |
| 17 Aug 2022 | 5.4600 | 5.4600 | 5.1800 | 5.2400 | 5.2400 | 6,500 |
| 16 Aug 2022 | 5.8100 | 5.8610 | 5.6000 | 5.6000 | 5.6000 | 9,600 |
| 15 Aug 2022 | 5.9210 | 5.9900 | 5.8550 | 5.8930 | 5.8930 | 14,400 |
| 12 Aug 2022 | 5.9800 | 6.0320 | 5.9400 | 5.9500 | 5.9500 | 16,400 |
| 11 Aug 2022 | 6.4500 | 6.4500 | 5.9000 | 5.9700 | 5.9700 | 7,500 |
| 10 Aug 2022 | 6.2100 | 6.2100 | 5.9150 | 6.0000 | 6.0000 | 9,200 |
| 09 Aug 2022 | 7.0800 | 7.0800 | 6.0900 | 6.4480 | 6.4480 | 20,800 |
| 08 Aug 2022 | 6.9000 | 6.9300 | 6.5850 | 6.6500 | 6.6500 | 17,300 |
| 05 Aug 2022 | 6.3500 | 6.7500 | 6.3500 | 6.7200 | 6.7200 | 24,700 |
| 04 Aug 2022 | 6.2500 | 6.4200 | 6.1000 | 6.4200 | 6.4200 | 19,200 |
| 03 Aug 2022 | 5.9150 | 6.2200 | 5.8900 | 6.1500 | 6.1500 | 27,100 |
| 02 Aug 2022 | 5.7600 | 5.9200 | 5.7600 | 5.7600 | 5.7600 | 22,400 |
| 01 Aug 2022 | 5.7400 | 5.7600 | 5.7000 | 5.7600 | 5.7600 | 14,500 |
| 29 Jul 2022 | 5.7850 | 5.8500 | 5.7000 | 5.7000 | 5.7000 | 15,100 |
| 28 Jul 2022 | 5.4000 | 5.8300 | 5.3750 | 5.8100 | 5.8100 | 36,300 |
| 27 Jul 2022 | 5.1200 | 5.5000 | 5.1200 | 5.4000 | 5.4000 | 12,900 |
| 26 Jul 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 1,300 |
| 25 Jul 2022 | 4.9800 | 5.0150 | 4.9700 | 5.0150 | 5.0150 | 3,200 |
| 22 Jul 2022 | 5.0600 | 5.0600 | 4.9800 | 4.9800 | 4.9800 | 1,300 |
| 21 Jul 2022 | 5.0450 | 5.0900 | 5.0450 | 5.0600 | 5.0600 | 4,600 |
| 20 Jul 2022 | 4.9400 | 5.2100 | 4.9400 | 5.1300 | 5.1300 | 1,900 |
| 19 Jul 2022 | 4.7900 | 4.8800 | 4.7600 | 4.8800 | 4.8800 | 2,400 |
| 18 Jul 2022 | 4.5300 | 4.5500 | 4.5300 | 4.5500 | 4.5500 | 1,700 |
| 15 Jul 2022 | 4.4300 | 4.4300 | 4.3000 | 4.3400 | 4.3400 | 5,400 |
| 14 Jul 2022 | 4.5760 | 4.5760 | 4.4700 | 4.4700 | 4.4700 | 4,700 |
| 13 Jul 2022 | 4.4500 | 4.8100 | 4.4300 | 4.8100 | 4.8100 | 5,700 |
| *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.
