Bragg Gaming Group Inc (NQ: BRAG )

4.550 -0.155 (-3.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 5.070 5.160 5.010 5.020 20,209 -0.14(-2.71%)
Sep 27, 2024 5.230 5.250 5.100 5.160 7,296 -0.04(-0.77%)
Sep 26, 2024 5.100 5.300 5.100 5.200 19,931 +0.09(+1.76%)
Sep 25, 2024 5.110 5.300 5.110 5.110 13,355 -0.02(-0.39%)
Sep 24, 2024 5.135 5.250 5.085 5.130 13,642 -0.01(-0.19%)
Sep 23, 2024 5.170 5.250 5.140 5.140 7,686 -0.05(-0.96%)
Sep 20, 2024 5.320 5.400 5.150 5.190 22,040 -0.08(-1.55%)
Sep 19, 2024 5.140 5.400 5.070 5.272 66,870 +0.18(+3.57%)
Sep 18, 2024 5.390 5.510 4.940 5.090 143,898 -0.13(-2.49%)
Sep 17, 2024 4.770 5.269 4.770 5.220 98,342 +0.32(+6.53%)
Sep 16, 2024 4.850 4.940 4.821 4.900 25,614 +0.00(+0.00%)
Sep 13, 2024 4.981 4.981 4.825 4.900 40,449 +0.02(+0.41%)
Sep 12, 2024 4.890 4.900 4.830 4.880 12,568 +0.06(+1.24%)
Sep 11, 2024 4.850 4.850 4.720 4.820 14,134 -0.02(-0.41%)
Sep 10, 2024 4.760 4.880 4.751 4.840 32,007 +0.01(+0.21%)
Sep 09, 2024 4.860 4.990 4.830 4.830 15,349 -0.04(-0.82%)
Sep 06, 2024 4.918 4.965 4.850 4.870 14,365 -0.16(-3.18%)
Sep 05, 2024 4.860 5.030 4.850 5.030 14,519 +0.17(+3.50%)
Sep 04, 2024 4.970 4.979 4.850 4.860 12,121 -0.04(-0.82%)
Sep 03, 2024 4.840 5.100 4.840 4.900 78,698 -0.16(-3.16%)
Aug 30, 2024 5.050 5.070 4.980 5.060 12,110 +0.02(+0.40%)
Aug 29, 2024 4.850 5.050 4.850 5.040 26,510 +0.22(+4.56%)
Aug 28, 2024 4.900 4.990 4.820 4.820 12,113 -0.12(-2.43%)
Aug 27, 2024 4.960 5.040 4.940 4.940 10,296 -0.04(-0.90%)
Aug 26, 2024 4.950 5.060 4.930 4.985 6,396 +0.11(+2.15%)
Aug 23, 2024 4.970 4.970 4.880 4.880 6,293 -0.02(-0.41%)
Aug 22, 2024 5.050 5.050 4.890 4.900 14,973 -0.15(-2.97%)
Aug 21, 2024 4.920 5.050 4.920 5.050 6,913 +0.10(+2.02%)
Aug 20, 2024 4.820 4.970 4.660 4.950 35,221 +0.18(+3.77%)
Aug 19, 2024 4.810 4.855 4.660 4.770 44,926 -0.07(-1.45%)
Aug 16, 2024 4.850 4.890 4.840 4.840 11,726 -0.01(-0.21%)
Aug 15, 2024 4.995 4.995 4.840 4.850 28,642 -0.04(-0.82%)
Aug 14, 2024 5.024 5.024 4.850 4.890 31,714 -0.12(-2.40%)
Aug 13, 2024 5.000 5.065 4.980 5.010 60,940 -0.04(-0.79%)
Aug 12, 2024 5.000 5.050 4.985 5.050 12,489 +0.04(+0.80%)
Aug 09, 2024 5.000 5.110 4.939 5.010 63,363 +0.01(+0.20%)
Aug 08, 2024 5.110 5.150 4.880 5.000 105,747 -0.22(-4.21%)
Aug 07, 2024 5.220 5.480 5.200 5.220 79,149 -0.02(-0.38%)
Aug 06, 2024 5.190 5.366 5.183 5.240 25,871 +0.16(+3.15%)
Aug 05, 2024 4.990 5.220 4.890 5.080 24,013 -0.17(-3.33%)
Aug 02, 2024 5.400 5.445 5.080 5.255 69,412 -0.20(-3.58%)
Aug 01, 2024 5.700 5.700 5.350 5.450 79,383 -0.25(-4.39%)
Jul 31, 2024 5.750 5.880 5.694 5.700 30,246 -0.02(-0.35%)
Jul 30, 2024 5.670 5.760 5.670 5.720 29,724 -0.09(-1.55%)
Jul 29, 2024 5.720 5.970 5.700 5.810 45,800 +0.08(+1.40%)
Jul 26, 2024 5.660 5.940 5.660 5.730 23,122 +0.03(+0.53%)
Jul 25, 2024 5.710 5.780 5.570 5.700 28,124 +0.00(+0.00%)
Jul 24, 2024 5.700 5.814 5.600 5.700 45,434 -0.04(-0.70%)
Jul 23, 2024 5.710 5.850 5.710 5.740 22,122 -0.05(-0.86%)
Jul 22, 2024 5.530 5.880 5.530 5.790 31,865 +0.20(+3.58%)
Jul 19, 2024 5.550 5.840 5.500 5.590 58,339 +0.06(+1.08%)
Jul 18, 2024 5.850 5.851 5.500 5.530 71,001 -0.30(-5.15%)
Jul 17, 2024 5.840 5.860 5.780 5.830 10,680 -0.04(-0.68%)
Jul 16, 2024 5.840 5.870 5.770 5.870 38,061 +0.10(+1.73%)
Jul 15, 2024 5.910 6.000 5.720 5.770 37,936 -0.02(-0.35%)
Jul 12, 2024 5.690 5.830 5.610 5.790 22,492 +0.22(+3.95%)
Jul 11, 2024 5.640 5.730 5.570 5.570 34,709 -0.08(-1.42%)
Jul 10, 2024 5.740 5.740 5.610 5.650 38,385 +0.00(+0.00%)
Jul 09, 2024 5.710 5.750 5.650 5.650 31,978 -0.10(-1.74%)
Jul 08, 2024 5.810 5.860 5.690 5.750 35,959 +0.07(+1.23%)
Jul 05, 2024 5.760 5.900 5.680 5.680 54,894 -0.08(-1.39%)
Jul 03, 2024 5.720 5.840 5.710 5.760 29,065 -0.05(-0.86%)
Jul 02, 2024 5.750 5.880 5.720 5.810 66,648 +0.07(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.