Bragg Gaming Group Inc (BRAG) Historical Stock Data
5.99 ↑0.03 (0.50%)
As of April 17, 2024, 3:19pm EST.
Historical Data
In the past 30 trading days, BRAG is down -0.06% a day on average. There have been 15 days where Bragg Gaming Group Inc closed green and 15 days where BRAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 5.14 | 5.05 | ↓$0.09 (-1.75%) | 5.04 | 5.14 | 10.81K |
| 2024-03-15 | 5.16 | 5.01 | ↓$0.15 (-2.91%) | 4.92 | 5.24 | 24.29K |
| 2024-03-14 | 5.16 | 5.07 | ↓$0.09 (-1.84%) | 5.05 | 5.16 | 10.96K |
| 2024-03-13 | 5.22 | 5.28 | ↑$0.06 (1.15%) | 5.19 | 5.28 | 6.42K |
| 2024-03-12 | 5.22 | 5.16 | ↓$0.06 (-1.15%) | 5.16 | 5.30 | 8.87K |
| 2024-03-11 | 5.16 | 5.30 | ↑$0.14 (2.71%) | 5.16 | 5.49 | 24.25K |
| 2024-03-08 | 5.43 | 5.16 | ↓$0.27 (-4.97%) | 5.16 | 5.48 | 4.84K |
| 2024-03-07 | 5.25 | 5.30 | ↑$0.05 (0.95%) | 5.10 | 5.39 | 8.29K |
| 2024-03-06 | 5.27 | 5.30 | ↑$0.03 (0.57%) | 5.21 | 5.33 | 17.09K |
Create an account or log in to view more rows.
$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
$BRAG Any red I see I shall buy