Bragg Gaming Group Inc. (BRAG)
NASDAQ: BRAG · Real-Time Price · USD
2.980
-0.070 (-2.30%)
Aug 15, 2025, 10:45 AM - Market open
Bragg Gaming Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.06 | 3.12 | 3.01 | 2.98 | - | -2.30% | 57,856 |
| Aug 14, 2025 | 3.15 | 3.30 | 3.05 | 3.05 | 3.05 | -20.37% | 488,188 |
| Aug 13, 2025 | 4.08 | 4.10 | 3.77 | 3.83 | 3.83 | -4.49% | 145,194 |
| Aug 12, 2025 | 4.13 | 4.13 | 3.95 | 4.01 | 4.01 | -2.20% | 91,199 |
| Aug 11, 2025 | 4.14 | 4.20 | 4.07 | 4.10 | 4.10 | - | 24,807 |
| Aug 8, 2025 | 4.08 | 4.12 | 4.01 | 4.10 | 4.10 | 0.74% | 18,436 |
| Aug 7, 2025 | 4.18 | 4.22 | 4.04 | 4.07 | 4.07 | -1.45% | 39,019 |
| Aug 6, 2025 | 4.14 | 4.20 | 4.05 | 4.13 | 4.13 | 0.24% | 29,929 |
| Aug 5, 2025 | 4.11 | 4.14 | 4.04 | 4.12 | 4.12 | 1.23% | 26,215 |
| Aug 4, 2025 | 4.20 | 4.21 | 4.02 | 4.07 | 4.07 | 1.24% | 55,435 |
| Aug 1, 2025 | 3.97 | 4.11 | 3.95 | 4.02 | 4.02 | 1.01% | 33,886 |
| Jul 31, 2025 | 4.20 | 4.20 | 3.95 | 3.98 | 3.98 | -1.73% | 69,348 |
| Jul 30, 2025 | 4.21 | 4.22 | 4.03 | 4.05 | 4.05 | -4.26% | 39,309 |
| Jul 29, 2025 | 4.31 | 4.31 | 4.18 | 4.23 | 4.23 | -0.47% | 72,722 |
| Jul 28, 2025 | 4.32 | 4.37 | 4.25 | 4.25 | 4.25 | -2.07% | 22,339 |
| Jul 25, 2025 | 4.28 | 4.40 | 4.27 | 4.34 | 4.34 | 3.09% | 52,421 |
| Jul 24, 2025 | 4.42 | 4.43 | 4.20 | 4.21 | 4.21 | -6.03% | 398,230 |
| Jul 23, 2025 | 4.70 | 4.70 | 4.30 | 4.48 | 4.48 | -4.27% | 120,303 |
| Jul 22, 2025 | 4.58 | 4.75 | 4.58 | 4.68 | 4.68 | 1.74% | 14,098 |
| Jul 21, 2025 | 4.51 | 4.72 | 4.51 | 4.60 | 4.60 | -1.08% | 19,494 |
| Jul 18, 2025 | 4.53 | 4.70 | 4.53 | 4.65 | 4.65 | 1.75% | 13,911 |
| Jul 17, 2025 | 4.64 | 4.64 | 4.55 | 4.57 | 4.57 | -1.30% | 7,605 |
| Jul 16, 2025 | 4.67 | 4.67 | 4.57 | 4.63 | 4.63 | -1.49% | 16,569 |
| Jul 15, 2025 | 4.76 | 4.78 | 4.59 | 4.70 | 4.70 | -0.53% | 19,292 |
| Jul 14, 2025 | 4.63 | 4.73 | 4.52 | 4.73 | 4.73 | 2.49% | 31,118 |
| Jul 11, 2025 | 4.76 | 4.77 | 4.56 | 4.61 | 4.61 | -0.11% | 38,235 |
| Jul 10, 2025 | 4.49 | 4.63 | 4.49 | 4.62 | 4.62 | 2.10% | 26,973 |
| Jul 9, 2025 | 4.50 | 4.52 | 4.41 | 4.52 | 4.52 | 0.44% | 26,768 |
| Jul 8, 2025 | 4.35 | 4.50 | 4.33 | 4.50 | 4.50 | 3.57% | 34,209 |
| Jul 7, 2025 | 4.30 | 4.39 | 4.30 | 4.35 | 4.35 | 0.58% | 22,837 |
| Jul 3, 2025 | 4.36 | 4.36 | 4.23 | 4.32 | 4.32 | -0.35% | 86,359 |
| Jul 2, 2025 | 4.39 | 4.50 | 4.32 | 4.34 | 4.34 | 0.12% | 35,901 |
| Jul 1, 2025 | 4.26 | 4.35 | 4.24 | 4.33 | 4.33 | 0.23% | 17,167 |
| Jun 30, 2025 | 4.24 | 4.33 | 4.19 | 4.32 | 4.32 | 1.65% | 21,651 |
| Jun 27, 2025 | 4.18 | 4.33 | 4.18 | 4.25 | 4.25 | 0.71% | 48,774 |
| Jun 26, 2025 | 4.19 | 4.25 | 4.17 | 4.22 | 4.22 | 0.24% | 17,324 |
| Jun 25, 2025 | 4.16 | 4.27 | 4.16 | 4.21 | 4.21 | 0.96% | 15,207 |
| Jun 24, 2025 | 4.24 | 4.30 | 4.17 | 4.17 | 4.17 | -0.71% | 36,238 |
| Jun 23, 2025 | 4.16 | 4.24 | 4.15 | 4.20 | 4.20 | 0.84% | 101,233 |
| Jun 20, 2025 | 4.24 | 4.25 | 4.10 | 4.17 | 4.17 | -1.77% | 52,076 |
| Jun 18, 2025 | 4.31 | 4.40 | 4.22 | 4.24 | 4.24 | -1.62% | 30,374 |
| Jun 17, 2025 | 4.31 | 4.39 | 4.26 | 4.31 | 4.31 | 2.13% | 41,569 |
| Jun 16, 2025 | 4.28 | 4.32 | 4.17 | 4.22 | 4.22 | -0.24% | 121,630 |
| Jun 13, 2025 | 4.10 | 4.23 | 4.05 | 4.23 | 4.23 | 2.67% | 154,027 |
| Jun 12, 2025 | 4.21 | 4.22 | 4.11 | 4.12 | 4.12 | -2.37% | 55,097 |
| Jun 11, 2025 | 4.20 | 4.36 | 4.20 | 4.22 | 4.22 | 2.43% | 91,233 |
| Jun 10, 2025 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -1.20% | 36,581 |
| Jun 9, 2025 | 4.20 | 4.33 | 4.17 | 4.17 | 4.17 | - | 31,548 |
| Jun 6, 2025 | 4.40 | 4.50 | 4.10 | 4.17 | 4.17 | -3.70% | 42,406 |
| Jun 5, 2025 | 4.28 | 4.42 | 4.28 | 4.33 | 4.33 | 0.93% | 23,915 |