Bragg Gaming Group Inc. (BRAG)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 5.39 | 5.68 | 5.39 | 5.68 | 5.68 | 49,900 |
| Apr 30, 2024 | 5.66 | 5.66 | 5.45 | 5.46 | 5.46 | 120,900 |
| Apr 29, 2024 | 5.99 | 5.99 | 5.55 | 5.66 | 5.66 | 164,500 |
| Apr 26, 2024 | 6.00 | 6.22 | 6.00 | 6.07 | 6.07 | 16,900 |
| Apr 25, 2024 | 6.11 | 6.17 | 5.90 | 6.06 | 6.06 | 74,100 |
| Apr 24, 2024 | 6.23 | 6.47 | 6.08 | 6.17 | 6.17 | 63,100 |
| Apr 23, 2024 | 6.07 | 6.26 | 6.07 | 6.17 | 6.17 | 26,000 |
| Apr 22, 2024 | 6.32 | 6.34 | 6.02 | 6.04 | 6.04 | 75,800 |
| Apr 19, 2024 | 6.05 | 6.36 | 6.01 | 6.17 | 6.17 | 42,100 |
| Apr 18, 2024 | 6.19 | 6.19 | 5.93 | 6.12 | 6.12 | 26,100 |
| Apr 17, 2024 | 5.94 | 6.24 | 5.87 | 5.96 | 5.96 | 78,000 |
| Apr 16, 2024 | 5.88 | 6.01 | 5.76 | 5.94 | 5.94 | 76,100 |
| Apr 15, 2024 | 5.93 | 6.01 | 5.76 | 5.97 | 5.97 | 78,900 |
| Apr 12, 2024 | 5.98 | 6.13 | 5.85 | 5.91 | 5.91 | 67,600 |
| Apr 11, 2024 | 6.17 | 6.18 | 5.88 | 6.08 | 6.08 | 48,700 |
| Apr 10, 2024 | 6.26 | 6.26 | 5.96 | 6.13 | 6.13 | 86,500 |
| Apr 09, 2024 | 6.42 | 6.45 | 6.18 | 6.34 | 6.34 | 76,200 |
| Apr 08, 2024 | 6.58 | 6.62 | 6.24 | 6.32 | 6.32 | 167,000 |
| Apr 05, 2024 | 6.51 | 6.63 | 6.33 | 6.60 | 6.60 | 107,700 |
| Apr 04, 2024 | 6.91 | 6.91 | 6.49 | 6.53 | 6.53 | 102,700 |
| Apr 03, 2024 | 6.59 | 7.00 | 6.54 | 6.79 | 6.79 | 129,300 |
| Apr 02, 2024 | 6.54 | 6.63 | 6.30 | 6.55 | 6.55 | 63,600 |
| Apr 01, 2024 | 6.05 | 6.66 | 6.05 | 6.55 | 6.55 | 172,600 |
| Mar 28, 2024 | 6.44 | 6.45 | 5.95 | 6.17 | 6.17 | 218,500 |
| Mar 27, 2024 | 5.66 | 6.25 | 5.65 | 6.23 | 6.23 | 791,400 |
| Mar 26, 2024 | 5.22 | 5.52 | 5.12 | 5.29 | 5.29 | 204,700 |
| Mar 25, 2024 | 5.31 | 5.31 | 4.97 | 5.22 | 5.22 | 150,000 |
| Mar 22, 2024 | 5.15 | 5.29 | 5.10 | 5.25 | 5.25 | 21,900 |
| Mar 21, 2024 | 5.09 | 5.25 | 4.94 | 5.15 | 5.15 | 63,500 |
| Mar 20, 2024 | 5.01 | 5.01 | 4.90 | 4.98 | 4.98 | 23,700 |
| Mar 19, 2024 | 5.05 | 5.10 | 4.95 | 4.95 | 4.95 | 19,900 |
| Mar 18, 2024 | 5.14 | 5.14 | 5.04 | 5.05 | 5.05 | 10,800 |
| Mar 15, 2024 | 5.16 | 5.24 | 4.92 | 5.01 | 5.01 | 24,200 |
| Mar 14, 2024 | 5.16 | 5.16 | 5.05 | 5.07 | 5.07 | 11,000 |
| Mar 13, 2024 | 5.22 | 5.28 | 5.19 | 5.28 | 5.28 | 6,400 |
| Mar 12, 2024 | 5.22 | 5.30 | 5.16 | 5.16 | 5.16 | 8,900 |
| Mar 11, 2024 | 5.16 | 5.49 | 5.16 | 5.30 | 5.30 | 24,200 |
| Mar 08, 2024 | 5.43 | 5.48 | 5.16 | 5.16 | 5.16 | 4,800 |
| Mar 07, 2024 | 5.25 | 5.39 | 5.10 | 5.30 | 5.30 | 8,300 |
| Mar 06, 2024 | 5.43 | 5.43 | 5.21 | 5.30 | 5.30 | 17,200 |
| Mar 05, 2024 | 5.40 | 5.41 | 5.18 | 5.30 | 5.30 | 32,900 |
| Mar 04, 2024 | 5.51 | 5.60 | 5.38 | 5.53 | 5.53 | 11,000 |
| Mar 01, 2024 | 5.47 | 5.63 | 5.39 | 5.63 | 5.63 | 45,400 |
| Feb 29, 2024 | 5.32 | 5.32 | 5.17 | 5.25 | 5.25 | 15,100 |
| Feb 28, 2024 | 5.27 | 5.38 | 5.27 | 5.36 | 5.36 | 8,000 |
| Feb 27, 2024 | 5.50 | 5.50 | 5.31 | 5.37 | 5.37 | 18,000 |
| Feb 26, 2024 | 5.41 | 5.73 | 5.40 | 5.55 | 5.55 | 49,300 |
| Feb 23, 2024 | 5.27 | 5.50 | 5.26 | 5.34 | 5.34 | 12,500 |
| Feb 22, 2024 | 5.38 | 5.40 | 5.28 | 5.38 | 5.38 | 17,200 |
| Feb 21, 2024 | 5.29 | 5.38 | 5.20 | 5.38 | 5.38 | 38,200 |
| Feb 20, 2024 | 5.36 | 5.40 | 5.25 | 5.30 | 5.30 | 41,000 |
| Feb 16, 2024 | 5.37 | 5.45 | 5.31 | 5.34 | 5.34 | 9,900 |
| Feb 15, 2024 | 5.46 | 5.61 | 5.30 | 5.30 | 5.30 | 20,200 |
| Feb 14, 2024 | 5.55 | 5.74 | 5.39 | 5.39 | 5.39 | 15,500 |
| Feb 13, 2024 | 5.69 | 5.84 | 5.48 | 5.64 | 5.64 | 18,000 |
| Feb 12, 2024 | 5.48 | 5.72 | 5.45 | 5.68 | 5.68 | 23,600 |
| Feb 09, 2024 | 5.26 | 5.66 | 5.26 | 5.62 | 5.62 | 44,400 |
| Feb 08, 2024 | 5.33 | 5.39 | 5.21 | 5.26 | 5.26 | 10,500 |
| Feb 07, 2024 | 5.36 | 5.37 | 5.22 | 5.33 | 5.33 | 6,000 |
| Feb 06, 2024 | 5.33 | 5.42 | 5.31 | 5.35 | 5.35 | 15,200 |
| Feb 05, 2024 | 5.38 | 5.38 | 5.27 | 5.27 | 5.27 | 18,600 |
| Feb 02, 2024 | 5.67 | 5.67 | 5.35 | 5.38 | 5.38 | 18,000 |
| Feb 01, 2024 | 5.50 | 5.64 | 5.33 | 5.64 | 5.64 | 26,200 |
| Jan 31, 2024 | 5.71 | 5.79 | 5.50 | 5.50 | 5.50 | 32,600 |
| Jan 30, 2024 | 5.65 | 5.79 | 5.41 | 5.79 | 5.79 | 52,900 |
| Jan 29, 2024 | 5.38 | 5.69 | 5.12 | 5.55 | 5.55 | 114,800 |
| Jan 26, 2024 | 4.99 | 5.27 | 4.91 | 5.27 | 5.27 | 34,200 |
| Jan 25, 2024 | 4.37 | 5.04 | 4.37 | 4.93 | 4.93 | 12,500 |
| Jan 24, 2024 | 4.47 | 4.62 | 4.34 | 4.45 | 4.45 | 65,700 |
| Jan 23, 2024 | 4.52 | 4.60 | 4.40 | 4.44 | 4.44 | 31,200 |
| Jan 22, 2024 | 4.53 | 4.82 | 4.51 | 4.52 | 4.52 | 18,400 |
| Jan 19, 2024 | 4.87 | 4.89 | 4.43 | 4.59 | 4.59 | 55,800 |
| Jan 18, 2024 | 4.92 | 5.01 | 4.80 | 4.90 | 4.90 | 24,000 |
| Jan 17, 2024 | 5.13 | 5.13 | 4.82 | 4.89 | 4.89 | 24,500 |
| Jan 16, 2024 | 5.06 | 5.08 | 4.81 | 4.98 | 4.98 | 45,300 |
| Jan 12, 2024 | 5.14 | 5.19 | 5.06 | 5.09 | 5.09 | 22,800 |
| Jan 11, 2024 | 5.20 | 5.20 | 5.06 | 5.14 | 5.14 | 4,200 |
| Jan 10, 2024 | 5.14 | 5.23 | 5.14 | 5.15 | 5.15 | 10,200 |
| Jan 09, 2024 | 5.10 | 5.19 | 5.10 | 5.16 | 5.16 | 8,700 |
| Jan 08, 2024 | 5.10 | 5.20 | 5.10 | 5.18 | 5.18 | 16,800 |
| Jan 05, 2024 | 5.14 | 5.21 | 5.05 | 5.07 | 5.07 | 7,200 |
| Jan 04, 2024 | 5.15 | 5.23 | 5.09 | 5.17 | 5.17 | 6,700 |
| Jan 03, 2024 | 5.13 | 5.27 | 5.00 | 5.15 | 5.15 | 4,100 |
| Jan 02, 2024 | 5.02 | 5.25 | 5.00 | 5.18 | 5.18 | 34,900 |
| Dec 29, 2023 | 5.14 | 5.15 | 5.05 | 5.05 | 5.05 | 9,300 |
| Dec 28, 2023 | 5.30 | 5.30 | 5.11 | 5.17 | 5.17 | 23,000 |
| Dec 27, 2023 | 5.33 | 5.33 | 5.17 | 5.20 | 5.20 | 1,000 |
| Dec 26, 2023 | 5.30 | 5.30 | 5.22 | 5.26 | 5.26 | 6,000 |
| Dec 22, 2023 | 5.16 | 5.33 | 5.16 | 5.19 | 5.19 | 11,500 |
| Dec 21, 2023 | 5.14 | 5.25 | 5.06 | 5.22 | 5.22 | 19,400 |
| Dec 20, 2023 | 5.01 | 5.17 | 5.01 | 5.03 | 5.03 | 10,500 |
| Dec 19, 2023 | 5.05 | 5.18 | 5.04 | 5.04 | 5.04 | 15,100 |
| Dec 18, 2023 | 5.06 | 5.18 | 5.04 | 5.06 | 5.06 | 22,100 |
| Dec 15, 2023 | 5.14 | 5.22 | 5.04 | 5.06 | 5.06 | 16,300 |
| Dec 14, 2023 | 4.91 | 5.23 | 4.91 | 5.16 | 5.16 | 32,400 |
| Dec 13, 2023 | 4.96 | 4.98 | 4.83 | 4.91 | 4.91 | 57,800 |
| Dec 12, 2023 | 5.11 | 5.14 | 4.93 | 4.95 | 4.95 | 72,300 |
| Dec 11, 2023 | 5.55 | 5.55 | 5.15 | 5.20 | 5.20 | 37,600 |
| Dec 08, 2023 | 5.47 | 5.60 | 5.40 | 5.47 | 5.47 | 45,400 |
| Dec 07, 2023 | 5.73 | 5.77 | 5.38 | 5.49 | 5.49 | 79,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.