Bragg Gaming Group Inc. - Common Shares (BRAG)

1.8200
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 19th, 8:21 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/18/20261.841.931.821.8214,0571.82
2/17/20261.891.991.811.8545,3901.85
2/13/20261.852.041.841.9228,7901.92
2/12/20261.871.931.831.8519,4951.85
2/11/20261.991.991.881.948,1151.94
2/10/20261.872.111.861.9912,1321.99
2/09/20261.851.921.851.896,2601.89
2/06/20261.882.011.811.9022,3651.90
2/05/20262.002.031.891.8930,6831.89
2/04/20262.132.162.002.0621,9292.06
2/03/20262.102.162.012.0538,7072.05
2/02/20262.172.202.042.1723,1962.17
1/30/20262.152.232.122.1650,9412.16
1/29/20262.202.292.112.2216,8182.22
1/28/20262.162.332.162.202,6222.20
1/27/20262.182.262.172.2341,9172.23
1/26/20262.222.242.192.1914,0202.19
1/23/20262.272.292.242.2431,0032.24
1/22/20262.272.342.272.2715,0092.27
1/21/20262.272.292.262.2711,9392.27
1/20/20262.272.342.152.2525,7662.25
1/16/20262.402.432.292.2912,6762.29
1/15/20262.452.512.332.3542,5182.35
1/14/20262.522.622.442.45182,6832.45
1/13/20262.572.632.492.5682,7782.56
1/12/20262.622.742.522.5433,6152.54
1/09/20262.222.692.222.58136,3032.58
1/08/20262.172.302.172.2370,4062.23
1/07/20262.112.182.102.1711,9402.17
1/06/20262.162.162.092.1213,0412.12
1/05/20262.132.172.102.1552,9952.15
1/02/20262.122.202.102.1113,9342.11
12/31/20252.062.112.052.1034,7182.10
12/30/20251.992.091.992.0599,0912.05
12/29/20252.092.101.971.9973,5531.99
12/26/20252.152.151.951.95167,4971.95
12/24/20252.142.212.102.1383,5232.13
12/23/20252.162.162.112.1327,0522.13
12/22/20252.172.252.102.1673,3082.16
12/19/20252.152.262.152.1817,1322.18
12/18/20252.242.282.202.219,5032.21
12/17/20252.292.292.232.2323,8362.23
12/16/20252.222.292.222.2919,0452.29
12/15/20252.282.282.212.229,4972.22
12/12/20252.192.262.192.2521,3442.25
12/11/20252.192.222.172.198,5812.19
12/10/20252.142.222.142.1621,9682.16
12/09/20252.182.222.172.188,9592.18
12/08/20252.202.232.192.199,4192.19
12/05/20252.202.262.192.2531,3862.25
12/04/20252.182.192.152.188,0452.18
12/03/20252.172.202.132.188,0702.18
12/02/20252.242.252.192.2011,7172.20
12/01/20252.232.242.202.207,7222.20
11/28/20252.152.262.152.2634,0182.26
11/26/20252.152.182.112.1570,9462.15
11/25/20252.102.182.102.1821,2512.18
11/24/20252.152.192.062.1039,0952.10
11/21/20252.132.202.082.1511,6552.15
11/20/20252.152.212.042.148,0382.14
11/19/20252.152.152.052.1020,1692.10