UK markets close in 3 hours 43 minutes

Bragg Gaming Group Inc. (BRAG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.5399+0.0699 (+1.56%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20224.57704.57704.45304.54004.54001,500
05 Jul 20224.56004.58004.49004.57004.57001,900
01 Jul 20224.70004.70004.51504.51504.51509,600
30 Jun 20224.78304.78304.59004.59004.59007,300
29 Jun 20224.78504.84004.66004.73004.73003,900
28 Jun 20225.21005.21004.81004.81004.81005,600
27 Jun 20225.32005.38005.20005.25005.25005,900
24 Jun 20225.48005.62005.38505.38505.38503,300
23 Jun 20225.35005.41405.21005.21005.21001,200
22 Jun 20225.27705.33005.27705.29005.29003,600
21 Jun 20225.38005.45005.26005.38005.380016,500
17 Jun 20224.95005.16004.95005.06005.06005,300
16 Jun 20224.95004.95004.69004.77004.77005,400
15 Jun 20225.03005.38004.86005.05005.050013,600
14 Jun 20225.10005.13004.93004.93004.930015,100
13 Jun 20225.35505.35505.00005.00005.000013,700
10 Jun 20225.91005.91005.40805.41005.41005,300
09 Jun 20225.80906.00005.80005.90005.90009,600
08 Jun 20222.33005.97202.30005.84005.84005,300
07 Jun 20225.50005.82005.41005.68005.680012,200
06 Jun 20225.58005.64005.42005.46005.460013,700
03 Jun 20225.67005.67005.42005.50005.50003,800
02 Jun 20225.45005.85005.45005.70505.705017,500
01 Jun 20225.11005.40005.09005.40005.400010,400
31 May 20225.23005.33005.10005.30005.300018,200
27 May 20225.19405.28005.17005.24005.240010,100
26 May 20224.76005.15604.76005.15005.15007,200
25 May 20224.75004.89004.69004.89004.89009,000
24 May 20225.11005.11004.80004.86004.860012,700
23 May 20225.41005.41005.11505.31005.310016,300
20 May 20225.50005.50005.02005.11005.11008,900
19 May 20225.00005.44704.91005.42005.420029,700
18 May 20224.94005.15004.87004.95004.950016,500
17 May 20224.89005.08004.79005.07005.070020,700
16 May 20224.89004.89004.75004.79004.79004,200
13 May 20224.70004.98004.49004.98004.980021,700
12 May 20224.22004.66004.06004.44004.440018,400
11 May 20225.03005.05004.38504.43004.430073,400
10 May 20224.92004.92004.67004.91004.910016,000
09 May 20225.07005.16004.65004.77004.770053,200
06 May 20225.35005.35005.07005.30005.300032,500
05 May 20225.80005.85005.34005.42005.420019,300
04 May 20225.41005.93005.40005.93005.930013,200
03 May 20225.41005.41005.33805.41005.41005,100
02 May 20225.17005.46005.17005.46005.46006,300
29 Apr 20225.55005.55005.26005.31005.310012,800
28 Apr 20225.47005.47005.05005.45005.450026,600
27 Apr 20225.28005.35005.12005.18005.180014,300
26 Apr 20225.43005.48005.15005.27005.270039,400
25 Apr 20225.28005.55005.25005.47005.470030,900
22 Apr 20225.38005.38505.13005.28005.280012,400
21 Apr 20225.50005.50005.30005.38005.380019,000
20 Apr 20225.57005.66005.45005.48005.480017,400
19 Apr 20225.47005.78505.34005.68005.680018,500
18 Apr 20225.29005.63605.16005.46005.460041,500
14 Apr 20225.80005.80005.19005.36005.360071,400
13 Apr 20225.71505.80005.59005.67005.670048,200
12 Apr 20226.00006.13505.73005.78005.780035,000
11 Apr 20225.50006.10005.43005.90005.900040,200
08 Apr 20225.73005.84005.63005.66005.660043,700
07 Apr 20226.00006.05005.78505.96005.960047,100
06 Apr 20226.26006.26006.03006.05006.050042,600
05 Apr 20227.00007.00006.28006.37006.370052,500
04 Apr 20227.40007.44006.96007.08007.080027,600
01 Apr 20227.18007.21006.90007.03007.030021,100
31 Mar 20227.58007.58006.96107.18007.180034,100
30 Mar 20227.78007.94007.51007.70007.700020,600
29 Mar 20226.91007.76506.89007.61007.610088,600
28 Mar 20227.00007.00006.67006.85006.850020,100
25 Mar 20227.03007.03006.78806.88006.88005,200
24 Mar 20226.84007.10006.78507.10007.10005,100
23 Mar 20227.03507.25006.41006.85006.850019,400
22 Mar 20226.54006.87006.53006.65006.650013,200
21 Mar 20227.17007.17006.26006.34006.340022,100
18 Mar 20226.25006.74006.25006.70006.700030,900
17 Mar 20226.45006.54006.25006.32006.320037,400
16 Mar 20226.36006.65306.36006.45006.450015,400
15 Mar 20226.30006.58006.22006.30006.300025,100
14 Mar 20226.83006.84006.15506.38006.380089,500
11 Mar 20227.32007.44006.74006.83006.830057,700
10 Mar 20226.76007.45006.76007.26007.260052,200
09 Mar 20226.84007.23006.84007.06007.060041,200
08 Mar 20226.34007.22006.18006.74006.740050,200
07 Mar 20226.62006.62006.11006.30006.300093,800
04 Mar 20226.85006.91006.36006.47006.470038,700
03 Mar 20227.47007.47006.69006.90006.900034,500
02 Mar 20226.93007.32006.40007.14007.140083,900
01 Mar 20226.47006.53006.10006.43006.430050,200
28 Feb 20226.06006.23005.92006.22006.220029,800
25 Feb 20226.26006.26005.96006.07006.070010,000
24 Feb 20225.66006.32005.57006.27006.270023,700
23 Feb 20226.21006.39705.94005.94005.940024,100
22 Feb 20226.60006.60006.06006.12006.120047,400
18 Feb 20227.21007.21006.50006.54006.540055,900
17 Feb 20227.10007.31006.85007.00007.000021,100
16 Feb 20227.28007.28006.71007.10007.100044,200
15 Feb 20227.33007.42007.01007.20007.200037,200
14 Feb 20227.24007.36007.08007.29007.290017,700
11 Feb 20227.87007.87007.13007.26007.260061,100
10 Feb 20226.95007.98006.75707.75007.7500132,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...