Skip to main content

Bragg Gaming Group Inc (NQ: BRAG )

5.790 +0.220 (+3.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 5.780 5.960 5.740 5.740 13,083 -0.03(-0.52%)
Jun 28, 2024 5.800 5.870 5.760 5.770 6,550 +0.03(+0.52%)
Jun 27, 2024 5.880 5.880 5.740 5.740 9,525 -0.09(-1.54%)
Jun 26, 2024 5.900 5.990 5.780 5.830 12,432 +0.03(+0.52%)
Jun 25, 2024 5.860 6.000 5.770 5.800 42,546 -0.14(-2.36%)
Jun 24, 2024 5.800 6.043 5.800 5.940 72,180 +0.24(+4.21%)
Jun 21, 2024 5.530 5.875 5.530 5.700 156,739 +0.14(+2.52%)
Jun 20, 2024 5.660 5.750 5.480 5.560 11,685 +0.00(+0.00%)
Jun 18, 2024 5.470 5.590 5.450 5.560 31,303 +0.04(+0.72%)
Jun 17, 2024 5.560 5.640 5.470 5.520 27,372 -0.07(-1.25%)
Jun 14, 2024 5.640 5.650 5.590 5.590 6,731 +0.05(+0.90%)
Jun 13, 2024 5.630 5.640 5.490 5.540 27,645 -0.04(-0.72%)
Jun 12, 2024 5.680 5.774 5.580 5.580 20,886 -0.10(-1.76%)
Jun 11, 2024 5.820 5.830 5.550 5.680 41,397 -0.07(-1.22%)
Jun 10, 2024 5.810 5.840 5.670 5.750 44,708 -0.08(-1.37%)
Jun 07, 2024 5.990 6.000 5.820 5.830 12,941 -0.17(-2.83%)
Jun 06, 2024 6.190 6.200 5.850 6.000 121,784 -0.02(-0.33%)
Jun 05, 2024 6.090 6.210 6.010 6.020 24,186 -0.12(-1.95%)
Jun 04, 2024 6.445 6.480 6.042 6.140 43,903 -0.26(-4.06%)
Jun 03, 2024 6.600 6.630 6.270 6.400 56,271 -0.16(-2.44%)
May 31, 2024 6.640 6.700 6.400 6.560 38,085 -0.11(-1.58%)
May 30, 2024 6.220 6.680 6.080 6.665 189,627 +0.50(+8.02%)
May 29, 2024 6.040 6.200 6.020 6.170 17,674 +0.06(+0.98%)
May 28, 2024 5.930 6.430 5.930 6.110 44,721 +0.11(+1.83%)
May 24, 2024 5.980 6.070 5.940 6.000 12,457 +0.05(+0.84%)
May 23, 2024 6.040 6.165 5.910 5.950 27,666 -0.11(-1.82%)
May 22, 2024 6.020 6.200 6.020 6.060 16,033 -0.04(-0.66%)
May 21, 2024 6.250 6.270 6.060 6.100 36,538 -0.12(-1.93%)
May 20, 2024 6.170 6.360 6.150 6.220 30,200 +0.02(+0.32%)
May 17, 2024 6.330 6.380 6.200 6.200 23,185 -0.11(-1.74%)
May 16, 2024 6.480 6.480 6.270 6.310 12,927 -0.07(-1.10%)
May 15, 2024 6.470 6.590 6.350 6.380 18,480 -0.03(-0.47%)
May 14, 2024 6.180 6.460 6.180 6.410 20,918 +0.19(+3.05%)
May 13, 2024 6.470 6.470 6.170 6.220 44,477 -0.11(-1.74%)
May 10, 2024 6.190 6.330 6.040 6.330 77,826 +0.46(+7.84%)
May 09, 2024 5.700 6.080 5.700 5.870 85,006 +0.28(+5.01%)
May 08, 2024 5.550 5.690 5.550 5.590 15,430 -0.05(-0.89%)
May 07, 2024 5.790 5.820 5.610 5.640 33,126 -0.06(-1.05%)
May 06, 2024 5.500 5.840 5.480 5.700 50,499 +0.16(+2.89%)
May 03, 2024 5.700 5.840 5.530 5.540 21,308 -0.21(-3.65%)
May 02, 2024 5.680 5.900 5.680 5.750 17,557 +0.07(+1.23%)
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.