Bragg Gaming Group Inc. (BRAG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2022 | 4.9000 | 5.0300 | 4.6100 | 4.6200 | 4.6200 | 25,900 |
| 26 Jan 2022 | 4.9800 | 5.1600 | 4.7900 | 4.7900 | 4.7900 | 21,100 |
| 25 Jan 2022 | 5.3900 | 5.3900 | 4.6000 | 4.8200 | 4.8200 | 32,900 |
| 24 Jan 2022 | 5.4700 | 5.4700 | 4.7200 | 4.9400 | 4.9400 | 72,400 |
| 21 Jan 2022 | 5.4000 | 5.8800 | 5.3200 | 5.7200 | 5.7200 | 167,000 |
| 20 Jan 2022 | 4.6900 | 5.5100 | 4.6900 | 5.4000 | 5.4000 | 45,200 |
| 19 Jan 2022 | 4.7500 | 4.7900 | 4.6000 | 4.7200 | 4.7200 | 28,400 |
| 18 Jan 2022 | 4.7400 | 4.7500 | 4.5050 | 4.6600 | 4.6600 | 15,700 |
| 14 Jan 2022 | 4.5200 | 4.7300 | 4.4100 | 4.7100 | 4.7100 | 53,700 |
| 13 Jan 2022 | 4.8900 | 4.8900 | 4.6300 | 4.6600 | 4.6600 | 18,500 |
| 12 Jan 2022 | 4.9500 | 4.9600 | 4.8350 | 4.8900 | 4.8900 | 18,200 |
| 11 Jan 2022 | 4.6900 | 4.9400 | 4.5800 | 4.8350 | 4.8350 | 11,600 |
| 10 Jan 2022 | 4.9600 | 5.0380 | 4.6100 | 4.6900 | 4.6900 | 29,300 |
| 07 Jan 2022 | 4.8200 | 5.0900 | 4.8030 | 5.0800 | 5.0800 | 23,300 |
| 06 Jan 2022 | 4.7400 | 4.9130 | 4.5760 | 4.7900 | 4.7900 | 43,100 |
| 05 Jan 2022 | 4.9200 | 5.0300 | 4.7400 | 4.8000 | 4.8000 | 17,300 |
| 04 Jan 2022 | 5.0700 | 5.2200 | 4.8600 | 4.9100 | 4.9100 | 60,700 |
| 03 Jan 2022 | 5.3000 | 5.4500 | 5.0900 | 5.2470 | 5.2470 | 10,900 |
| 31 Dec 2021 | 5.3500 | 5.4200 | 5.0200 | 5.0300 | 5.0300 | 117,100 |
| 30 Dec 2021 | 5.1700 | 5.4700 | 5.1700 | 5.3100 | 5.3100 | 57,500 |
| 29 Dec 2021 | 5.3200 | 5.5150 | 5.1700 | 5.1870 | 5.1870 | 55,900 |
| 28 Dec 2021 | 5.5950 | 5.7100 | 5.2800 | 5.3100 | 5.3100 | 74,000 |
| 27 Dec 2021 | 5.6700 | 5.7500 | 5.4500 | 5.5100 | 5.5100 | 26,300 |
| 23 Dec 2021 | 5.4000 | 5.6850 | 5.3000 | 5.6850 | 5.6850 | 47,900 |
| 22 Dec 2021 | 5.5000 | 5.5000 | 5.3200 | 5.4000 | 5.4000 | 68,000 |
| 21 Dec 2021 | 5.2900 | 5.4800 | 5.1770 | 5.4800 | 5.4800 | 28,800 |
| 20 Dec 2021 | 5.3100 | 5.5100 | 5.0210 | 5.1500 | 5.1500 | 36,800 |
| 17 Dec 2021 | 5.1400 | 5.5000 | 5.0200 | 5.3400 | 5.3400 | 45,600 |
| 16 Dec 2021 | 5.6400 | 5.6400 | 5.1500 | 5.1900 | 5.1900 | 53,700 |
| 15 Dec 2021 | 5.1800 | 5.5300 | 4.8800 | 5.4690 | 5.4690 | 65,900 |
| 14 Dec 2021 | 5.1300 | 5.2100 | 5.0000 | 5.1600 | 5.1600 | 35,900 |
| 13 Dec 2021 | 5.3600 | 5.3600 | 5.1000 | 5.1700 | 5.1700 | 32,200 |
| 10 Dec 2021 | 5.9300 | 5.9300 | 5.3900 | 5.3900 | 5.3900 | 117,600 |
| 09 Dec 2021 | 6.3800 | 6.3800 | 5.5100 | 5.6500 | 5.6500 | 62,100 |
| 08 Dec 2021 | 5.6500 | 6.0000 | 5.6500 | 5.9600 | 5.9600 | 24,400 |
| 07 Dec 2021 | 5.8300 | 5.9700 | 5.5800 | 5.5800 | 5.5800 | 28,700 |
| 06 Dec 2021 | 5.4100 | 5.9600 | 5.4100 | 5.5400 | 5.5400 | 36,800 |
| 03 Dec 2021 | 5.7300 | 5.7300 | 5.3550 | 5.3900 | 5.3900 | 60,800 |
| 02 Dec 2021 | 5.6300 | 5.9300 | 5.3850 | 5.8400 | 5.8400 | 87,300 |
| 01 Dec 2021 | 6.1400 | 6.1400 | 5.5900 | 5.6600 | 5.6600 | 66,900 |
| 30 Nov 2021 | 5.9300 | 6.1700 | 5.7800 | 6.1600 | 6.1600 | 38,800 |
| 29 Nov 2021 | 6.1600 | 6.2100 | 5.9100 | 5.9300 | 5.9300 | 41,500 |
| 26 Nov 2021 | 6.0100 | 6.1900 | 5.9400 | 6.1500 | 6.1500 | 84,800 |
| 24 Nov 2021 | 6.2500 | 6.3900 | 6.1200 | 6.3000 | 6.3000 | 22,600 |
| 23 Nov 2021 | 6.5900 | 6.5900 | 6.0760 | 6.2500 | 6.2500 | 81,000 |
| 22 Nov 2021 | 6.8500 | 7.1000 | 6.5400 | 6.6650 | 6.6650 | 76,800 |
| 19 Nov 2021 | 6.5500 | 6.5500 | 6.3000 | 6.5300 | 6.5300 | 62,000 |
| 18 Nov 2021 | 7.0000 | 7.0000 | 6.5100 | 6.5500 | 6.5500 | 48,600 |
| 17 Nov 2021 | 7.1600 | 7.1900 | 6.9000 | 6.9500 | 6.9500 | 28,100 |
| 16 Nov 2021 | 7.0700 | 7.3100 | 6.7700 | 7.1300 | 7.1300 | 42,100 |
| 15 Nov 2021 | 7.7800 | 7.8100 | 6.9700 | 7.0300 | 7.0300 | 111,600 |
| 12 Nov 2021 | 7.9900 | 7.9900 | 7.7800 | 7.8700 | 7.8700 | 29,600 |
| 11 Nov 2021 | 7.8500 | 8.1400 | 7.7700 | 7.9500 | 7.9500 | 36,700 |
| 10 Nov 2021 | 8.5100 | 8.5100 | 7.8200 | 7.9100 | 7.9100 | 107,300 |
| 09 Nov 2021 | 8.9000 | 9.1000 | 8.4200 | 8.5200 | 8.5200 | 82,400 |
| 08 Nov 2021 | 9.0000 | 9.7500 | 8.8450 | 9.1800 | 9.1800 | 138,800 |
| 05 Nov 2021 | 8.8200 | 8.9380 | 8.5600 | 8.8800 | 8.8800 | 30,000 |
| 04 Nov 2021 | 8.6640 | 8.7300 | 8.3900 | 8.6800 | 8.6800 | 54,100 |
| 03 Nov 2021 | 8.0000 | 8.7520 | 8.0000 | 8.6300 | 8.6300 | 23,000 |
| 02 Nov 2021 | 8.2000 | 8.3600 | 7.9600 | 7.9700 | 7.9700 | 26,200 |
| 01 Nov 2021 | 8.0200 | 8.6800 | 8.0200 | 8.2900 | 8.2900 | 50,200 |
| 29 Oct 2021 | 8.3500 | 8.4300 | 7.9000 | 8.0200 | 8.0200 | 57,300 |
| 28 Oct 2021 | 8.6000 | 8.6000 | 8.2500 | 8.3300 | 8.3300 | 29,100 |
| 27 Oct 2021 | 8.8000 | 8.8000 | 8.3800 | 8.4200 | 8.4200 | 34,400 |
| 26 Oct 2021 | 8.8900 | 9.0800 | 8.7300 | 8.7800 | 8.7800 | 9,500 |
| 25 Oct 2021 | 8.9900 | 9.1000 | 8.8700 | 8.9600 | 8.9600 | 22,100 |
| 22 Oct 2021 | 9.3000 | 9.3000 | 8.8700 | 9.0600 | 9.0600 | 39,000 |
| 21 Oct 2021 | 9.0800 | 9.6800 | 9.0800 | 9.3700 | 9.3700 | 39,400 |
| 20 Oct 2021 | 9.1000 | 9.3400 | 8.7610 | 9.2100 | 9.2100 | 41,600 |
| 19 Oct 2021 | 9.1300 | 9.3300 | 8.9700 | 9.2300 | 9.2300 | 48,500 |
| 18 Oct 2021 | 9.2500 | 9.4500 | 9.0500 | 9.1500 | 9.1500 | 13,600 |
| 15 Oct 2021 | 9.9300 | 9.9750 | 9.2190 | 9.3500 | 9.3500 | 34,100 |
| 14 Oct 2021 | 10.8900 | 10.8900 | 9.8500 | 9.9400 | 9.9400 | 75,300 |
| 13 Oct 2021 | 9.7800 | 10.6200 | 9.5600 | 10.6200 | 10.6200 | 36,800 |
| 12 Oct 2021 | 10.2200 | 10.2200 | 9.7000 | 9.9200 | 9.9200 | 27,100 |
| 11 Oct 2021 | 10.2400 | 10.2670 | 10.0000 | 10.0000 | 10.0000 | 5,700 |
| 08 Oct 2021 | 10.2200 | 10.2200 | 9.9000 | 10.2000 | 10.2000 | 17,900 |
| 07 Oct 2021 | 9.9800 | 10.3200 | 9.8500 | 10.2500 | 10.2500 | 16,800 |
| 06 Oct 2021 | 10.2400 | 11.0000 | 9.5700 | 9.9800 | 9.9800 | 43,500 |
| 05 Oct 2021 | 9.9000 | 10.0300 | 9.6530 | 9.9600 | 9.9600 | 20,800 |
| 04 Oct 2021 | 10.0700 | 10.3900 | 9.5900 | 9.7800 | 9.7800 | 42,300 |
| 01 Oct 2021 | 9.6700 | 10.2000 | 9.2500 | 10.2000 | 10.2000 | 80,600 |
| 30 Sep 2021 | 9.5700 | 9.6500 | 9.0330 | 9.5500 | 9.5500 | 12,100 |
| 29 Sep 2021 | 9.6700 | 9.7900 | 9.4500 | 9.4500 | 9.4500 | 34,600 |
| 28 Sep 2021 | 10.0900 | 10.2100 | 9.4300 | 9.5900 | 9.5900 | 29,900 |
| 27 Sep 2021 | 10.1800 | 10.2840 | 10.0000 | 10.0600 | 10.0600 | 31,100 |
| 24 Sep 2021 | 10.4000 | 10.5100 | 10.1700 | 10.3200 | 10.3200 | 40,400 |
| 23 Sep 2021 | 10.1100 | 10.6000 | 10.1100 | 10.5900 | 10.5900 | 34,100 |
| 22 Sep 2021 | 10.1600 | 10.3400 | 9.9600 | 10.1200 | 10.1200 | 39,000 |
| 21 Sep 2021 | 9.9000 | 10.4500 | 9.7000 | 10.4400 | 10.4400 | 91,200 |
| 20 Sep 2021 | 10.2000 | 10.2000 | 9.5200 | 9.6800 | 9.6800 | 77,700 |
| 17 Sep 2021 | 10.7400 | 10.7400 | 10.0700 | 10.5000 | 10.5000 | 65,000 |
| 16 Sep 2021 | 10.3800 | 10.7200 | 10.3600 | 10.6900 | 10.6900 | 25,900 |
| 15 Sep 2021 | 10.2000 | 10.8600 | 10.0100 | 10.5800 | 10.5800 | 52,200 |
| 14 Sep 2021 | 11.3500 | 11.3500 | 10.3700 | 10.3800 | 10.3800 | 54,800 |
| 13 Sep 2021 | 11.0000 | 11.3500 | 10.7400 | 10.9600 | 10.9600 | 44,200 |
| 10 Sep 2021 | 11.2500 | 11.5350 | 11.0700 | 11.0700 | 11.0700 | 149,400 |
| 09 Sep 2021 | 11.5450 | 11.5500 | 10.9700 | 11.1500 | 11.1500 | 79,300 |
| 08 Sep 2021 | 11.5100 | 11.7280 | 10.9500 | 11.5900 | 11.5900 | 75,700 |
| 07 Sep 2021 | 12.1500 | 12.1500 | 11.1850 | 11.4400 | 11.4400 | 87,100 |
| *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.
