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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.18	2.18	2.18	2.19	2.15	8,045
December 03, 2025	2.17	2.18	2.18	2.2	2.13	8,100
December 02, 2025	2.24	2.2	2.2	2.25	2.19	11,733
December 01, 2025	2.23	2.2	2.2	2.24	2.2	7,722
November 28, 2025	2.15	2.26	2.26	2.26	2.15	34,018
November 26, 2025	2.15	2.15	2.15	2.18	2.11	70,946
November 25, 2025	2.1	2.18	2.18	2.18	2.1	21,300
November 24, 2025	2.15	2.1	2.1	2.19	2.07	39,100
November 21, 2025	2.13	2.15	2.15	2.2	2.08	11,700
November 20, 2025	2.15	2.14	2.14	2.21	2.04	8,038
November 19, 2025	2.15	2.1	2.1	2.15	2.05	20,200
November 18, 2025	2.15	2.15	2.15	2.16	2.06	66,200
November 17, 2025	2.2	2.15	2.15	2.2	2.09	51,000
November 14, 2025	2.44	2.15	2.15	2.55	2.1	77,400
November 13, 2025	2.2	2.44	2.44	2.55	2.17	358,100
November 12, 2025	2.08	2.07	2.07	2.22	2.07	126,738
November 11, 2025	2.11	2.1	2.1	2.12	2.02	22,400
November 10, 2025	2.08	2.12	2.12	2.15	2.05	37,400
November 07, 2025	2.06	2.07	2.07	2.07	2.01	17,649
November 06, 2025	2.09	2.08	2.08	2.1	1.96	140,800
November 05, 2025	2.15	2.09	2.09	2.18	2.05	150,103
November 04, 2025	2.24	2.17	2.17	2.34	2.07	132,947
November 03, 2025	2.35	2.24	2.24	2.39	2.23	61,423
October 31, 2025	2.54	2.38	2.38	2.55	2.22	121,548
October 30, 2025	2.46	2.49	2.49	2.63	2.46	62,100
October 29, 2025	2.58	2.45	2.45	2.58	2.45	95,619
October 28, 2025	2.8	2.59	2.59	2.8	2.59	17,827
October 27, 2025	2.58	2.59	2.59	2.62	2.54	50,600
October 24, 2025	2.66	2.58	2.58	2.75	2.58	92,847
October 23, 2025	2.65	2.64	2.64	2.75	2.63	47,533
October 22, 2025	2.68	2.63	2.63	2.7	2.63	36,328
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

Bragg Gaming Group Inc. (BRAG) NASDAQ