Bragg Gaming Group Inc (BRAG) Historical Stock Data
5.53 ↑0.07 (1.28%)
As of April 30, 2024, 2:13pm EST.
Historical Data
In the past 30 trading days, BRAG is down -0.20% a day on average. There have been 14 days where Bragg Gaming Group Inc closed green and 16 days where BRAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.66 | 5.46 | ↓$0.20 (-3.53%) | 5.45 | 5.66 | 120.92K |
| 2024-04-29 | 5.99 | 5.66 | ↓$0.33 (-5.51%) | 5.55 | 5.99 | 164.47K |
| 2024-04-26 | 6.00 | 6.07 | ↑$0.07 (1.17%) | 6.00 | 6.22 | 16.85K |
| 2024-04-25 | 6.11 | 6.06 | ↓$0.05 (-0.81%) | 5.90 | 6.17 | 74.06K |
| 2024-04-24 | 6.23 | 6.17 | ↓$0.06 (-0.96%) | 6.08 | 6.47 | 63.11K |
| 2024-04-23 | 6.07 | 6.17 | ↑$0.10 (1.65%) | 6.07 | 6.26 | 26.01K |
| 2024-04-22 | 6.32 | 6.04 | ↓$0.28 (-4.43%) | 6.02 | 6.34 | 75.79K |
| 2024-04-19 | 6.05 | 6.17 | ↑$0.12 (1.98%) | 6.01 | 6.36 | 42.12K |
| 2024-04-18 | 6.19 | 6.12 | ↓$0.07 (-1.13%) | 5.93 | 6.19 | 26.14K |
| 2024-04-17 | 5.94 | 5.96 | ↑$0.02 (0.34%) | 5.87 | 6.24 | 78K |
| 2024-04-16 | 5.88 | 5.94 | ↑$0.06 (1.02%) | 5.76 | 6.01 | 76.14K |
| 2024-04-15 | 5.93 | 5.97 | ↑$0.04 (0.67%) | 5.76 | 6.01 | 78.88K |
| 2024-04-12 | 5.98 | 5.91 | ↓$0.07 (-1.17%) | 5.85 | 6.13 | 67.64K |
| 2024-04-11 | 6.17 | 6.08 | ↓$0.09 (-1.48%) | 5.88 | 6.18 | 48.80K |
| 2024-04-10 | 6.27 | 6.13 | ↓$0.14 (-2.15%) | 5.96 | 6.27 | 86.46K |
| 2024-04-09 | 6.42 | 6.34 | ↓$0.08 (-1.25%) | 6.18 | 6.45 | 76.20K |
| 2024-04-08 | 6.58 | 6.32 | ↓$0.26 (-3.95%) | 6.24 | 6.62 | 166.99K |
| 2024-04-05 | 6.51 | 6.60 | ↑$0.09 (1.38%) | 6.33 | 6.63 | 107.67K |
| 2024-04-04 | 6.91 | 6.53 | ↓$0.38 (-5.50%) | 6.49 | 6.91 | 102.67K |
| 2024-04-03 | 6.59 | 6.79 | ↑$0.20 (3.03%) | 6.54 | 7.00 | 129.29K |
| 2024-04-02 | 6.54 | 6.55 | ↑$0.01 (0.15%) | 6.30 | 6.63 | 63.64K |
| 2024-04-01 | 6.05 | 6.55 | ↑$0.50 (8.26%) | 6.05 | 6.66 | 172.56K |
| 2024-03-28 | 6.44 | 6.17 | ↓$0.27 (-4.19%) | 5.95 | 6.45 | 218.47K |
| 2024-03-27 | 5.66 | 6.23 | ↑$0.57 (10.07%) | 5.65 | 6.25 | 791.49K |
| 2024-03-26 | 5.22 | 5.29 | ↑$0.07 (1.34%) | 5.12 | 5.52 | 204.66K |
| 2024-03-25 | 5.31 | 5.23 | ↓$0.09 (-1.60%) | 4.97 | 5.31 | 149.99K |
| 2024-03-22 | 5.15 | 5.25 | ↑$0.10 (1.94%) | 5.10 | 5.29 | 21.92K |
| 2024-03-21 | 5.09 | 5.15 | ↑$0.06 (1.18%) | 4.94 | 5.25 | 63.54K |
| 2024-03-20 | 5.01 | 4.98 | ↓$0.03 (-0.60%) | 4.90 | 5.01 | 23.65K |
| 2024-03-19 | 5.05 | 4.95 | ↓$0.10 (-1.98%) | 4.95 | 5.10 | 19.93K |
Create an account or log in to view more rows.
$BRAG my put options are fine
$BRAG Many many bears
$BRAG going green
$BRAG I need a smoke after this trade
$BRAG power hour will be fucking crazy
$BRAG let’s ride
$BRAG Reinvest your dividends
$BRAG is it Monday yet?
$BRAG has just been halted from trading due to volatility.
$BRAG BULLS ALPHA
BEARS BETA