Bragg Gaming Group Inc. - Common Shares (BRAG)

0.7675
-0.0475 (-5.83%)
NASDAQ · Last Trade: Nov 7th, 5:34 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bragg Gaming Group Inc. - Common Shares (BRAG)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/20260.790.800.690.77127,2690.77
11/05/20260.910.910.800.8133,5840.81
11/04/20260.940.940.900.937,7300.93
11/03/20260.930.930.870.9019,8760.90
11/02/20260.991.010.890.914,4390.91
10/30/20260.971.040.920.958,3320.95
10/29/20261.071.090.971.0242,3061.02
10/28/20261.001.071.001.071,7631.07
10/27/20261.071.091.001.0711,0421.07
10/26/20261.081.091.061.083,4631.08
10/23/20261.081.101.081.091,6651.09
10/22/20261.261.261.071.1012,7011.10
10/21/20261.151.151.121.122,3661.12
10/20/20261.151.211.141.1619,2421.16
10/19/20261.261.321.151.1610,9551.16
10/16/20261.201.251.201.252,5901.25
10/15/20261.211.281.161.2216,5771.22
10/14/20261.191.191.161.167,9901.16
10/13/20261.181.221.171.2113,6901.21
10/12/20261.191.191.111.1510,6811.15
10/09/20261.141.161.141.165,3661.16
10/08/20261.131.131.111.113,4841.11
10/07/20261.131.141.111.142,5971.14
10/06/20261.161.171.111.175,5191.17
10/05/20261.181.191.131.165,8061.16
10/02/20261.151.201.151.209,0531.20
10/01/20261.181.221.131.1622,3281.16
9/30/20261.271.271.131.2560,1591.25
9/29/20261.331.331.241.2613,8441.26
9/28/20261.361.361.331.363,2641.36
9/25/20261.371.391.351.385,1011.38
9/24/20261.411.411.351.388,3371.38
9/22/20261.430.001.431.422941.42
9/21/20261.461.491.401.435,0751.43
9/18/20261.461.481.411.484,9591.48
9/17/20261.451.481.411.4813,2021.48
9/16/20261.371.481.291.4517,9981.45
9/15/20261.321.441.301.3825,1561.38
9/14/20261.351.351.311.3514,5001.35
9/11/20261.341.351.301.3411,9381.34
9/10/20261.351.511.291.3121,4831.31
9/09/20261.291.401.251.34172,0191.34
9/08/20261.331.331.281.3013,8341.30
9/04/20261.351.521.311.3415,6041.34
9/03/20261.321.371.321.3440,7211.34
9/02/20261.341.431.331.3650,5521.36
9/01/20261.421.421.301.3114,5911.31
8/31/20261.461.511.381.3836,5351.38
8/28/20261.441.521.431.4628,3171.46
8/27/20261.451.491.441.448,5801.44
8/26/20261.481.521.451.467,7201.46
8/25/20261.471.521.441.458,8741.45
8/24/20261.481.561.441.4823,5001.48
8/21/20261.421.531.421.5129,7451.51
8/20/20261.481.501.421.4427,0841.44
8/19/20261.531.531.421.4738,8181.47
8/18/20261.451.511.441.4527,9801.45
8/17/20261.541.601.461.4619,8281.46
8/14/20261.541.561.451.5335,0681.53
8/13/20261.801.801.451.5083,3231.50
8/12/20261.631.811.631.7918,5581.79
8/11/20261.681.771.641.645,3411.64
8/10/20261.641.711.631.668,4911.66