Bragg Gaming Group Inc. BRAG
NASDAQ · United States · Technology Services
$1.16-0.09 (-7.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.16 | -7.20% | $1.18 | $1.22 | $1.13 | 22.30K |
| 2026-09-30 | $1.25 | -0.79% | $1.27 | $1.27 | $1.13 | 60.20K |
| 2026-09-29 | $1.26 | -7.35% | $1.33 | $1.33 | $1.24 | 13.80K |
| 2026-09-28 | $1.36 | -1.45% | $1.36 | $1.36 | $1.33 | 3.30K |
| 2026-09-25 | $1.38 | 0.00% | $1.37 | $1.38 | $1.35 | 5.10K |
| 2026-09-24 | $1.38 | -2.82% | $1.41 | $1.41 | $1.35 | 8.30K |
| 2026-09-23 | $1.42 | 0.00% | $1.42 | $1.42 | $1.42 | 0 |
| 2026-09-22 | $1.42 | -0.70% | $1.39 | $1.46 | $1.39 | 2.80K |
| 2026-09-21 | $1.43 | -3.05% | $1.46 | $1.49 | $1.40 | 5.10K |
| 2026-09-18 | $1.48 | -0.34% | $1.46 | $1.48 | $1.41 | 5.00K |
| 2026-09-17 | $1.48 | +2.07% | $1.45 | $1.48 | $1.41 | 13.20K |
| 2026-09-16 | $1.45 | +5.07% | $1.37 | $1.48 | $1.29 | 18.00K |
| 2026-09-15 | $1.38 | +2.22% | $1.33 | $1.43 | $1.30 | 25.20K |
| 2026-09-14 | $1.35 | +0.75% | $1.35 | $1.35 | $1.31 | 14.50K |
| 2026-09-11 | $1.34 | +2.29% | $1.34 | $1.35 | $1.30 | 11.90K |
| 2026-09-10 | $1.31 | -2.24% | $1.35 | $1.51 | $1.29 | 21.50K |
| 2026-09-09 | $1.34 | +3.08% | $1.29 | $1.40 | $1.25 | 172.00K |
| 2026-09-08 | $1.30 | -2.99% | $1.33 | $1.33 | $1.28 | 13.70K |
| 2026-09-04 | $1.34 | 0.00% | $1.35 | $1.52 | $1.31 | 15.60K |
| 2026-09-03 | $1.34 | -1.47% | $1.32 | $1.37 | $1.32 | 40.70K |
| 2026-09-02 | $1.36 | +3.82% | $1.34 | $1.43 | $1.34 | 50.60K |
| 2026-09-01 | $1.31 | -5.07% | $1.42 | $1.42 | $1.30 | 14.60K |
| 2026-08-31 | $1.38 | -5.48% | $1.46 | $1.51 | $1.38 | 36.50K |
| 2026-08-28 | $1.46 | +1.39% | $1.44 | $1.52 | $1.43 | 28.30K |
| 2026-08-27 | $1.44 | -1.57% | $1.45 | $1.49 | $1.44 | 8.60K |
| 2026-08-26 | $1.46 | +0.90% | $1.48 | $1.52 | $1.45 | 7.70K |
| 2026-08-25 | $1.45 | -2.03% | $1.47 | $1.52 | $1.44 | 8.90K |
| 2026-08-24 | $1.48 | -1.99% | $1.48 | $1.56 | $1.44 | 23.50K |
| 2026-08-21 | $1.51 | +4.86% | $1.42 | $1.53 | $1.42 | 29.70K |
| 2026-08-20 | $1.44 | -2.04% | $1.48 | $1.50 | $1.42 | 27.10K |
| 2026-08-19 | $1.47 | +1.38% | $1.53 | $1.53 | $1.42 | 38.80K |
| 2026-08-18 | $1.45 | -0.68% | $1.45 | $1.51 | $1.44 | 28.00K |
| 2026-08-17 | $1.46 | -4.58% | $1.54 | $1.60 | $1.46 | 19.80K |
| 2026-08-14 | $1.53 | +2.00% | $1.54 | $1.56 | $1.45 | 35.10K |
| 2026-08-13 | $1.50 | -16.20% | $1.80 | $1.80 | $1.45 | 83.30K |
| 2026-08-12 | $1.79 | +9.15% | $1.63 | $1.81 | $1.63 | 18.60K |
| 2026-08-11 | $1.64 | -1.20% | $1.68 | $1.77 | $1.64 | 5.30K |
| 2026-08-10 | $1.66 | -1.19% | $1.64 | $1.71 | $1.63 | 8.50K |
| 2026-08-07 | $1.68 | +3.07% | $1.73 | $1.73 | $1.63 | 2.50K |
| 2026-08-06 | $1.63 | -4.12% | $1.65 | $1.68 | $1.61 | 3.90K |
| 2026-08-05 | $1.70 | +1.19% | $1.66 | $1.70 | $1.61 | 2.40K |
| 2026-08-04 | $1.68 | +1.20% | $1.64 | $1.72 | $1.60 | 23.20K |
| 2026-08-03 | $1.66 | +1.22% | $1.63 | $1.73 | $1.61 | 7.40K |
| 2026-07-31 | $1.64 | -0.61% | $1.62 | $1.66 | $1.61 | 6.90K |
| 2026-07-30 | $1.65 | +3.12% | $1.60 | $1.69 | $1.60 | 13.10K |
| 2026-07-29 | $1.60 | -1.23% | $1.55 | $1.75 | $1.55 | 42.60K |
| 2026-07-28 | $1.62 | +3.85% | $1.61 | $1.68 | $1.60 | 32.60K |
| 2026-07-27 | $1.56 | -4.29% | $1.65 | $1.68 | $1.55 | 22.70K |
| 2026-07-24 | $1.63 | +1.24% | $1.64 | $1.84 | $1.55 | 14.50K |
| 2026-07-23 | $1.61 | -4.17% | $1.65 | $1.72 | $1.56 | 16.60K |
| 2026-07-22 | $1.68 | +10.53% | $1.49 | $1.75 | $1.49 | 48.90K |
| 2026-07-21 | $1.52 | -6.75% | $1.46 | $1.70 | $1.45 | 67.30K |
| 2026-07-20 | $1.63 | -4.12% | $1.67 | $1.70 | $1.52 | 22.90K |
| 2026-07-17 | $1.70 | -1.16% | $1.74 | $1.74 | $1.67 | 6.90K |
| 2026-07-16 | $1.72 | -2.82% | $1.78 | $1.83 | $1.67 | 23.40K |
| 2026-07-15 | $1.77 | +1.72% | $1.79 | $1.91 | $1.75 | 48.60K |
| 2026-07-14 | $1.74 | -3.87% | $1.84 | $1.84 | $1.68 | 12.40K |
| 2026-07-13 | $1.81 | -9.95% | $2.01 | $2.02 | $1.79 | 22.90K |
| 2026-07-10 | $2.01 | +8.65% | $1.87 | $2.01 | $1.87 | 50.00K |
| 2026-07-09 | $1.85 | +1.09% | $1.81 | $1.87 | $1.77 | 108.50K |
| 2026-07-08 | $1.83 | 0.00% | $1.84 | $1.87 | $1.78 | 22.30K |
| 2026-07-07 | $1.83 | +1.10% | $1.80 | $1.85 | $1.80 | 12.80K |
| 2026-07-06 | $1.81 | +3.43% | $1.76 | $1.81 | $1.75 | 20.90K |
| 2026-07-02 | $1.75 | +1.69% | $1.75 | $1.75 | $1.70 | 17.00K |
| 2026-07-01 | $1.72 | +0.06% | $1.72 | $1.76 | $1.72 | 9.80K |
| 2026-06-30 | $1.72 | 0.00% | $1.72 | $1.72 | $1.72 | 800 |
| 2026-06-29 | $1.72 | -1.71% | $1.76 | $1.76 | $1.68 | 9.50K |
| 2026-06-26 | $1.75 | +4.17% | $1.64 | $1.78 | $1.64 | 34.20K |
| 2026-06-25 | $1.68 | -1.18% | $1.59 | $1.73 | $1.59 | 270.10K |
| 2026-06-24 | $1.70 | +1.19% | $1.70 | $1.71 | $1.67 | 40.80K |
| 2026-06-23 | $1.68 | -1.18% | $1.68 | $1.71 | $1.61 | 61.00K |
| 2026-06-22 | $1.70 | -1.73% | $1.77 | $1.78 | $1.65 | 80.20K |
| 2026-06-18 | $1.73 | +1.47% | $1.75 | $1.80 | $1.73 | 19.80K |
| 2026-06-17 | $1.71 | +2.10% | $1.69 | $1.75 | $1.66 | 37.30K |
| 2026-06-16 | $1.67 | +1.83% | $1.60 | $1.68 | $1.60 | 16.20K |
| 2026-06-15 | $1.64 | +0.61% | $1.64 | $1.70 | $1.63 | 4.40K |
| 2026-06-12 | $1.63 | -2.98% | $1.70 | $1.70 | $1.62 | 13.20K |
| 2026-06-11 | $1.68 | +1.82% | $1.64 | $1.68 | $1.62 | 28.00K |
| 2026-06-10 | $1.65 | -2.37% | $1.63 | $1.67 | $1.63 | 1.80K |
| 2026-06-09 | $1.69 | -0.59% | $1.68 | $1.71 | $1.60 | 16.60K |
| 2026-06-08 | $1.70 | +4.94% | $1.65 | $1.74 | $1.63 | 27.60K |
| 2026-06-05 | $1.62 | -5.81% | $1.72 | $1.72 | $1.57 | 51.30K |
| 2026-06-04 | $1.72 | -2.27% | $1.73 | $1.74 | $1.67 | 38.80K |
| 2026-06-03 | $1.76 | +0.57% | $1.68 | $1.77 | $1.65 | 17.30K |
| 2026-06-02 | $1.75 | +1.16% | $1.70 | $1.78 | $1.70 | 13.90K |
| 2026-06-01 | $1.73 | 0.00% | $1.71 | $1.76 | $1.66 | 12.00K |
| 2026-05-29 | $1.73 | +2.37% | $1.71 | $1.85 | $1.71 | 14.70K |
| 2026-05-28 | $1.69 | 0.00% | $1.70 | $1.76 | $1.65 | 5.70K |
| 2026-05-27 | $1.69 | -5.59% | $1.76 | $1.78 | $1.69 | 10.90K |
| 2026-05-26 | $1.79 | +8.48% | $1.68 | $1.79 | $1.65 | 7.60K |