Bragg Gaming Group Inc. - BRAG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	2.7	2.68	2.68	2.72	2.65	28,624
October 20, 2025	2.77	2.65	2.65	2.78	2.63	66,000
October 17, 2025	2.83	2.73	2.73	2.85	2.73	35,533
October 16, 2025	2.9	2.84	2.84	2.93	2.83	38,400
October 15, 2025	2.92	2.86	2.86	2.93	2.83	25,700
October 14, 2025	2.89	2.91	2.91	2.93	2.86	18,123
October 13, 2025	2.98	2.93	2.93	2.98	2.78	96,754
October 10, 2025	2.9	2.9	2.9	2.98	2.81	24,900
October 09, 2025	2.94	2.92	2.92	2.94	2.85	21,001
October 08, 2025	2.87	2.93	2.93	2.94	2.8	24,800
October 07, 2025	2.91	2.85	2.85	2.95	2.83	15,513
October 06, 2025	2.92	2.89	2.89	2.95	2.83	48,200
October 03, 2025	2.84	2.9	2.9	3.03	2.84	44,100
October 02, 2025	2.95	2.83	2.83	2.95	2.83	18,600
October 01, 2025	3.01	2.95	2.95	3.01	2.92	26,800
September 30, 2025	3.2	3.04	3.04	3.2	2.98	42,800
September 29, 2025	2.97	3.15	3.15	3.2	2.94	127,400
September 26, 2025	2.76	2.92	2.92	2.97	2.73	179,100
September 25, 2025	2.67	2.77	2.77	2.8	2.65	105,039
September 24, 2025	2.7	2.68	2.68	2.73	2.63	85,900
September 23, 2025	2.76	2.71	2.71	2.79	2.68	27,434
September 22, 2025	2.7	2.77	2.77	2.88	2.69	54,064
September 19, 2025	2.8	2.78	2.78	2.8	2.76	25,028
September 18, 2025	2.91	2.79	2.79	2.91	2.7	74,700
September 17, 2025	2.88	2.85	2.85	2.96	2.81	38,832
September 16, 2025	2.95	2.83	2.83	2.97	2.82	51,353
September 15, 2025	2.8	2.94	2.94	2.99	2.8	102,200
September 12, 2025	2.67	2.8	2.8	2.8	2.66	150,638
September 11, 2025	2.63	2.67	2.67	2.7	2.6	25,809
September 10, 2025	2.67	2.6	2.6	2.71	2.6	57,207
September 09, 2025	2.7	2.62	2.62	2.72	2.61	39,600
September 08, 2025	2.66	2.7	2.7	2.71	2.64	40,700
September 05, 2025	2.68	2.67	2.67	2.68	2.61	35,793
September 04, 2025	2.61	2.64	2.64	2.65	2.6	57,800
September 03, 2025	2.71	2.6	2.6	2.71	2.59	52,000
September 02, 2025	2.68	2.68	2.68	2.74	2.65	38,800
August 29, 2025	2.71	2.7	2.7	2.72	2.66	29,117
August 28, 2025	2.74	2.7	2.7	2.75	2.68	24,840
August 27, 2025	2.72	2.75	2.75	2.76	2.67	63,600
August 26, 2025	2.73	2.72	2.72	2.75	2.7	27,900
August 25, 2025	2.75	2.75	2.75	2.79	2.73	40,300
August 22, 2025	2.75	2.76	2.76	2.8	2.7	51,500
August 21, 2025	2.79	2.73	2.73	2.79	2.71	112,710
August 20, 2025	2.83	2.79	2.79	2.85	2.76	77,200
August 19, 2025	2.9	2.84	2.84	2.96	2.8	239,352
August 18, 2025	2.95	2.91	2.91	2.99	2.77	384,400
August 15, 2025	3.06	2.93	2.93	3.12	2.9	243,900
August 14, 2025	3.15	3.05	3.05	3.3	3.05	488,200
August 13, 2025	4.08	3.83	3.83	4.1	3.77	145,200
August 12, 2025	4.13	4.01	4.01	4.13	3.95	91,226
August 11, 2025	4.14	4.1	4.1	4.2	4.07	25,015
August 08, 2025	4.08	4.1	4.1	4.12	4.01	18,436
August 07, 2025	4.18	4.07	4.07	4.22	4.04	39,019
August 06, 2025	4.14	4.13	4.13	4.2	4.05	29,929
August 05, 2025	4.11	4.12	4.12	4.14	4.04	26,215
August 04, 2025	4.2	4.07	4.07	4.21	4.02	55,435
August 01, 2025	3.97	4.02	4.02	4.11	3.95	33,900
July 31, 2025	4.2	3.98	3.98	4.2	3.95	69,348
July 30, 2025	4.21	4.05	4.05	4.22	4.03	39,309
July 29, 2025	4.31	4.23	4.23	4.31	4.18	72,722

Bragg Gaming Group Inc. (BRAG) NASDAQ